Middlesex Water Co NASDAQ:MSEX Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	MSEX	Fri, Mar 1, 2024	49.92	51.49	48.59	51.30
7999	NASDAQ	MSEX	Thu, Feb 29, 2024	51.93	52.31	50.66	50.89
7998	NASDAQ	MSEX	Wed, Feb 28, 2024	50.34	52.01	50.30	51.11
7997	NASDAQ	MSEX	Tue, Feb 27, 2024	50.63	51.53	50.32	50.92
7996	NASDAQ	MSEX	Mon, Feb 26, 2024	51.22	53.19	49.68	50.62
7995	NASDAQ	MSEX	Fri, Feb 23, 2024	52.01	52.47	50.05	51.80
7994	NASDAQ	MSEX	Thu, Feb 22, 2024	54.34	54.97	51.05	51.47
7993	NASDAQ	MSEX	Wed, Feb 21, 2024	55.10	55.61	53.61	54.31
7992	NASDAQ	MSEX	Tue, Feb 20, 2024	55.11	56.49	54.80	55.33
7991	NASDAQ	MSEX	Fri, Feb 16, 2024	55.71	56.61	54.92	56.08
7990	NASDAQ	MSEX	Thu, Feb 15, 2024	54.93	56.28	54.83	56.26
7989	NASDAQ	MSEX	Wed, Feb 14, 2024	54.71	55.81	53.62	54.51
7988	NASDAQ	MSEX	Tue, Feb 13, 2024	56.40	56.78	53.89	54.29
7987	NASDAQ	MSEX	Mon, Feb 12, 2024	56.62	57.98	56.55	57.58
7986	NASDAQ	MSEX	Fri, Feb 9, 2024	56.21	56.52	55.25	56.44
7985	NASDAQ	MSEX	Thu, Feb 8, 2024	54.43	56.14	54.01	56.03
7984	NASDAQ	MSEX	Wed, Feb 7, 2024	55.38	55.38	54.17	54.29
7983	NASDAQ	MSEX	Tue, Feb 6, 2024	54.86	55.65	54.36	55.47
7982	NASDAQ	MSEX	Mon, Feb 5, 2024	55.31	56.12	54.34	54.56
7981	NASDAQ	MSEX	Fri, Feb 2, 2024	56.32	56.99	55.70	56.07
7980	NASDAQ	MSEX	Thu, Feb 1, 2024	56.09	57.61	56.03	57.23
7979	NASDAQ	MSEX	Wed, Jan 31, 2024	57.22	58.04	55.86	55.97
7978	NASDAQ	MSEX	Tue, Jan 30, 2024	57.50	57.69	56.52	56.66
7977	NASDAQ	MSEX	Mon, Jan 29, 2024	56.08	57.90	55.83	57.83
7976	NASDAQ	MSEX	Fri, Jan 26, 2024	58.53	58.63	56.47	56.57
7975	NASDAQ	MSEX	Thu, Jan 25, 2024	57.95	58.82	57.38	58.00
7974	NASDAQ	MSEX	Wed, Jan 24, 2024	60.40	60.96	57.44	57.50
7973	NASDAQ	MSEX	Tue, Jan 23, 2024	60.30	61.01	58.68	60.53
7972	NASDAQ	MSEX	Mon, Jan 22, 2024	57.47	60.69	57.08	59.49
7971	NASDAQ	MSEX	Fri, Jan 19, 2024	58.79	58.79	56.67	57.42
7970	NASDAQ	MSEX	Thu, Jan 18, 2024	58.56	59.62	57.13	58.46
7969	NASDAQ	MSEX	Wed, Jan 17, 2024	59.75	60.45	58.34	58.60
7968	NASDAQ	MSEX	Tue, Jan 16, 2024	61.71	61.86	60.20	60.32
7967	NASDAQ	MSEX	Fri, Jan 12, 2024	62.03	62.91	61.31	61.55
7966	NASDAQ	MSEX	Thu, Jan 11, 2024	63.13	63.61	61.22	61.42
7965	NASDAQ	MSEX	Wed, Jan 10, 2024	62.79	63.99	62.72	63.62
7964	NASDAQ	MSEX	Tue, Jan 9, 2024	60.45	63.26	60.02	63.00
7963	NASDAQ	MSEX	Mon, Jan 8, 2024	61.10	61.54	60.52	61.53
7962	NASDAQ	MSEX	Fri, Jan 5, 2024	62.49	63.01	60.19	60.92
7961	NASDAQ	MSEX	Thu, Jan 4, 2024	63.21	63.39	61.68	61.96
7960	NASDAQ	MSEX	Wed, Jan 3, 2024	64.53	64.72	62.55	62.95
7959	NASDAQ	MSEX	Tue, Jan 2, 2024	65.81	66.20	64.16	64.71
7958	NASDAQ	MSEX	Fri, Dec 29, 2023	67.00	67.09	65.34	65.62
7957	NASDAQ	MSEX	Thu, Dec 28, 2023	67.00	67.44	66.38	67.23
7956	NASDAQ	MSEX	Wed, Dec 27, 2023	68.11	68.18	66.83	67.22
7955	NASDAQ	MSEX	Tue, Dec 26, 2023	67.96	68.44	66.61	68.12
7954	NASDAQ	MSEX	Fri, Dec 22, 2023	68.32	68.81	67.11	67.58
7953	NASDAQ	MSEX	Thu, Dec 21, 2023	68.94	68.96	67.14	67.73
7952	NASDAQ	MSEX	Wed, Dec 20, 2023	70.47	71.16	68.65	68.76
7951	NASDAQ	MSEX	Tue, Dec 19, 2023	69.94	70.80	69.85	70.45
7950	NASDAQ	MSEX	Mon, Dec 18, 2023	69.47	69.47	68.60	69.28
7949	NASDAQ	MSEX	Fri, Dec 15, 2023	71.48	71.48	69.68	69.69
7948	NASDAQ	MSEX	Thu, Dec 14, 2023	71.88	73.47	70.85	71.01
7947	NASDAQ	MSEX	Wed, Dec 13, 2023	67.76	71.85	67.76	71.57
7946	NASDAQ	MSEX	Tue, Dec 12, 2023	67.49	68.24	66.62	68.01
7945	NASDAQ	MSEX	Mon, Dec 11, 2023	67.28	67.50	66.43	67.49
7944	NASDAQ	MSEX	Fri, Dec 8, 2023	68.35	69.36	67.32	67.59
7943	NASDAQ	MSEX	Thu, Dec 7, 2023	68.19	68.56	67.72	68.25
7942	NASDAQ	MSEX	Wed, Dec 6, 2023	68.14	69.19	68.11	68.40
7941	NASDAQ	MSEX	Tue, Dec 5, 2023	68.70	68.70	67.71	67.88
7940	NASDAQ	MSEX	Mon, Dec 4, 2023	66.01	68.61	66.01	68.61
7939	NASDAQ	MSEX	Fri, Dec 1, 2023	64.00	66.11	63.69	65.98
7938	NASDAQ	MSEX	Thu, Nov 30, 2023	64.14	64.39	63.14	63.90
7937	NASDAQ	MSEX	Wed, Nov 29, 2023	64.38	64.44	63.28	63.82
7936	NASDAQ	MSEX	Tue, Nov 28, 2023	65.30	65.30	63.52	63.79
7935	NASDAQ	MSEX	Mon, Nov 27, 2023	65.33	65.65	64.82	65.58
7934	NASDAQ	MSEX	Fri, Nov 24, 2023	65.20	66.00	65.20	65.51
7933	NASDAQ	MSEX	Wed, Nov 22, 2023	65.10	65.99	63.97	65.33
7932	NASDAQ	MSEX	Tue, Nov 21, 2023	63.19	64.70	62.50	64.45
7931	NASDAQ	MSEX	Mon, Nov 20, 2023	65.48	65.48	63.28	63.50
7930	NASDAQ	MSEX	Fri, Nov 17, 2023	66.04	66.10	65.30	65.63
7929	NASDAQ	MSEX	Thu, Nov 16, 2023	66.22	66.60	65.51	65.64
7928	NASDAQ	MSEX	Wed, Nov 15, 2023	66.32	66.93	65.62	65.73
7927	NASDAQ	MSEX	Tue, Nov 14, 2023	63.61	66.54	63.37	66.50
7926	NASDAQ	MSEX	Mon, Nov 13, 2023	61.50	62.93	61.34	61.97
7925	NASDAQ	MSEX	Fri, Nov 10, 2023	63.30	63.97	61.56	61.68
7924	NASDAQ	MSEX	Thu, Nov 9, 2023	64.26	64.26	62.54	63.33
7923	NASDAQ	MSEX	Wed, Nov 8, 2023	65.78	65.78	62.85	63.47
7922	NASDAQ	MSEX	Tue, Nov 7, 2023	66.92	66.99	64.71	65.64
7921	NASDAQ	MSEX	Mon, Nov 6, 2023	67.88	68.68	67.02	67.89
7920	NASDAQ	MSEX	Fri, Nov 3, 2023	66.90	68.87	66.71	68.04
7919	NASDAQ	MSEX	Thu, Nov 2, 2023	64.46	65.72	63.59	65.66
7918	NASDAQ	MSEX	Wed, Nov 1, 2023	63.46	64.36	62.69	63.94
7917	NASDAQ	MSEX	Tue, Oct 31, 2023	63.22	63.57	62.19	63.53
7916	NASDAQ	MSEX	Mon, Oct 30, 2023	63.27	63.80	62.98	63.19
7915	NASDAQ	MSEX	Fri, Oct 27, 2023	64.51	64.51	62.97	63.50
7914	NASDAQ	MSEX	Thu, Oct 26, 2023	63.17	64.88	63.17	64.17
7913	NASDAQ	MSEX	Wed, Oct 25, 2023	63.54	63.71	62.88	63.21
7912	NASDAQ	MSEX	Tue, Oct 24, 2023	65.15	65.15	64.02	64.06
7911	NASDAQ	MSEX	Mon, Oct 23, 2023	62.66	65.45	61.97	64.69
7910	NASDAQ	MSEX	Fri, Oct 20, 2023	62.98	63.14	61.67	62.06
7909	NASDAQ	MSEX	Thu, Oct 19, 2023	63.14	63.87	62.34	62.78
7908	NASDAQ	MSEX	Wed, Oct 18, 2023	64.68	66.23	62.73	62.98
7907	NASDAQ	MSEX	Tue, Oct 17, 2023	65.40	67.32	64.88	65.02
7906	NASDAQ	MSEX	Mon, Oct 16, 2023	65.10	66.22	64.49	65.69
7905	NASDAQ	MSEX	Fri, Oct 13, 2023	66.63	66.63	64.80	65.12
7904	NASDAQ	MSEX	Thu, Oct 12, 2023	67.09	67.09	65.70	66.08
7903	NASDAQ	MSEX	Wed, Oct 11, 2023	67.73	67.76	66.89	67.34
7902	NASDAQ	MSEX	Tue, Oct 10, 2023	67.68	68.11	67.42	67.51
7901	NASDAQ	MSEX	Mon, Oct 9, 2023	66.36	67.88	66.36	67.59
7900	NASDAQ	MSEX	Fri, Oct 6, 2023	65.83	67.03	65.43	66.68
7899	NASDAQ	MSEX	Thu, Oct 5, 2023	64.52	66.51	64.52	66.24
7898	NASDAQ	MSEX	Wed, Oct 4, 2023	64.48	64.89	63.27	64.65
7897	NASDAQ	MSEX	Tue, Oct 3, 2023	64.00	64.40	62.54	64.29
7896	NASDAQ	MSEX	Mon, Oct 2, 2023	66.16	66.16	63.39	64.33
7895	NASDAQ	MSEX	Fri, Sep 29, 2023	66.21	66.40	65.37	66.25
7894	NASDAQ	MSEX	Thu, Sep 28, 2023	67.31	68.14	65.84	65.91
7893	NASDAQ	MSEX	Wed, Sep 27, 2023	67.65	68.45	66.90	67.19
7892	NASDAQ	MSEX	Tue, Sep 26, 2023	67.98	68.25	66.74	67.64
7891	NASDAQ	MSEX	Mon, Sep 25, 2023	67.62	68.51	67.38	68.00
7890	NASDAQ	MSEX	Fri, Sep 22, 2023	67.91	69.04	67.84	68.02
7889	NASDAQ	MSEX	Thu, Sep 21, 2023	69.10	69.25	68.21	68.26
7888	NASDAQ	MSEX	Wed, Sep 20, 2023	71.44	71.44	69.05	69.16
7887	NASDAQ	MSEX	Tue, Sep 19, 2023	72.34	73.02	71.06	71.15
7886	NASDAQ	MSEX	Mon, Sep 18, 2023	73.36	73.36	72.19	72.34
7885	NASDAQ	MSEX	Fri, Sep 15, 2023	74.07	74.39	72.24	73.14
7884	NASDAQ	MSEX	Thu, Sep 14, 2023	74.09	74.86	73.67	73.94
7883	NASDAQ	MSEX	Wed, Sep 13, 2023	71.93	73.96	71.93	73.73
7882	NASDAQ	MSEX	Tue, Sep 12, 2023	72.55	72.68	71.28	71.89
7881	NASDAQ	MSEX	Mon, Sep 11, 2023	72.40	72.40	72.40	72.40
7880	NASDAQ	MSEX	Fri, Sep 8, 2023	72.48	72.62	71.84	72.06
7879	NASDAQ	MSEX	Thu, Sep 7, 2023	72.26	72.99	71.14	72.52
7878	NASDAQ	MSEX	Wed, Sep 6, 2023	73.11	73.11	71.78	72.07
7877	NASDAQ	MSEX	Tue, Sep 5, 2023	73.13	73.13	70.69	73.05
7876	NASDAQ	MSEX	Fri, Sep 1, 2023	75.56	75.77	73.65	73.81
7875	NASDAQ	MSEX	Thu, Aug 31, 2023	76.20	76.49	75.06	75.26
7874	NASDAQ	MSEX	Wed, Aug 30, 2023	76.49	76.97	75.61	76.08
7873	NASDAQ	MSEX	Tue, Aug 29, 2023	77.66	77.82	76.66	76.85
7872	NASDAQ	MSEX	Mon, Aug 28, 2023	79.23	79.23	77.45	77.48
7871	NASDAQ	MSEX	Fri, Aug 25, 2023	77.64	79.57	77.41	78.89
7870	NASDAQ	MSEX	Thu, Aug 24, 2023	78.79	79.46	77.34	77.48
7869	NASDAQ	MSEX	Wed, Aug 23, 2023	79.82	79.99	79.10	79.27
7868	NASDAQ	MSEX	Tue, Aug 22, 2023	78.59	79.58	78.45	79.37
7867	NASDAQ	MSEX	Mon, Aug 21, 2023	78.89	79.48	77.99	78.29
7866	NASDAQ	MSEX	Fri, Aug 18, 2023	77.79	79.02	77.79	78.78
7865	NASDAQ	MSEX	Thu, Aug 17, 2023	79.16	79.96	77.84	77.96
7864	NASDAQ	MSEX	Wed, Aug 16, 2023	80.56	80.81	79.15	79.28
7863	NASDAQ	MSEX	Tue, Aug 15, 2023	81.02	81.44	80.36	80.36
7862	NASDAQ	MSEX	Mon, Aug 14, 2023	81.09	81.20	79.35	81.15
7861	NASDAQ	MSEX	Fri, Aug 11, 2023	79.60	81.34	79.60	81.02
7860	NASDAQ	MSEX	Thu, Aug 10, 2023	80.66	81.02	79.73	79.90
7859	NASDAQ	MSEX	Wed, Aug 9, 2023	81.05	81.48	80.34	80.55
7858	NASDAQ	MSEX	Tue, Aug 8, 2023	81.54	81.54	79.28	80.97
7857	NASDAQ	MSEX	Mon, Aug 7, 2023	80.00	81.78	79.58	81.75
7856	NASDAQ	MSEX	Fri, Aug 4, 2023	79.40	80.45	78.92	79.98
7855	NASDAQ	MSEX	Thu, Aug 3, 2023	80.32	80.32	78.84	78.98
7854	NASDAQ	MSEX	Wed, Aug 2, 2023	79.62	80.52	79.05	80.42
7853	NASDAQ	MSEX	Tue, Aug 1, 2023	80.39	80.82	79.82	80.21
7852	NASDAQ	MSEX	Mon, Jul 31, 2023	81.64	82.29	80.39	80.42
7851	NASDAQ	MSEX	Fri, Jul 28, 2023	82.33	82.33	80.87	81.02
7850	NASDAQ	MSEX	Thu, Jul 27, 2023	83.12	83.12	80.51	81.69
7849	NASDAQ	MSEX	Wed, Jul 26, 2023	83.43	84.35	82.17	82.86
7848	NASDAQ	MSEX	Tue, Jul 25, 2023	82.96	83.93	82.42	83.86
7847	NASDAQ	MSEX	Mon, Jul 24, 2023	83.86	83.86	82.41	83.01
7846	NASDAQ	MSEX	Fri, Jul 21, 2023	83.74	83.98	82.99	83.73
7845	NASDAQ	MSEX	Thu, Jul 20, 2023	82.44	83.57	82.27	83.26
7844	NASDAQ	MSEX	Wed, Jul 19, 2023	80.62	82.49	80.62	82.35
7843	NASDAQ	MSEX	Tue, Jul 18, 2023	81.19	82.44	79.52	80.78
7842	NASDAQ	MSEX	Mon, Jul 17, 2023	80.87	82.00	80.19	81.31
7841	NASDAQ	MSEX	Fri, Jul 14, 2023	80.59	81.90	80.10	80.89
7840	NASDAQ	MSEX	Thu, Jul 13, 2023	80.25	80.75	79.88	80.75
7839	NASDAQ	MSEX	Wed, Jul 12, 2023	79.46	81.02	79.46	80.25
7838	NASDAQ	MSEX	Tue, Jul 11, 2023	77.82	78.58	77.35	78.52
7837	NASDAQ	MSEX	Mon, Jul 10, 2023	77.93	79.03	77.25	77.55
7836	NASDAQ	MSEX	Fri, Jul 7, 2023	78.73	78.73	77.50	77.57
7835	NASDAQ	MSEX	Thu, Jul 6, 2023	78.94	78.94	77.55	78.65
7834	NASDAQ	MSEX	Wed, Jul 5, 2023	80.17	81.05	79.29	79.37
7833	NASDAQ	MSEX	Mon, Jul 3, 2023	80.56	81.68	80.05	80.62
7832	NASDAQ	MSEX	Fri, Jun 30, 2023	80.65	80.71	79.59	80.66
7831	NASDAQ	MSEX	Thu, Jun 29, 2023	79.14	80.51	79.14	80.32
7830	NASDAQ	MSEX	Wed, Jun 28, 2023	80.15	80.15	78.57	79.20
7829	NASDAQ	MSEX	Tue, Jun 27, 2023	79.30	80.28	79.00	80.06
7828	NASDAQ	MSEX	Mon, Jun 26, 2023	78.28	80.50	78.28	79.30
7827	NASDAQ	MSEX	Fri, Jun 23, 2023	81.84	82.48	78.01	78.26
7826	NASDAQ	MSEX	Thu, Jun 22, 2023	81.87	82.05	80.87	81.91
7825	NASDAQ	MSEX	Wed, Jun 21, 2023	82.84	82.84	81.39	81.69
7824	NASDAQ	MSEX	Tue, Jun 20, 2023	82.76	83.79	81.60	82.85
7823	NASDAQ	MSEX	Fri, Jun 16, 2023	82.74	82.88	81.96	82.51
7822	NASDAQ	MSEX	Thu, Jun 15, 2023	80.95	82.47	80.47	82.25
7821	NASDAQ	MSEX	Wed, Jun 14, 2023	82.10	82.18	80.52	80.95
7820	NASDAQ	MSEX	Tue, Jun 13, 2023	82.07	82.74	81.38	81.68
7819	NASDAQ	MSEX	Mon, Jun 12, 2023	83.78	83.89	81.98	82.07
7818	NASDAQ	MSEX	Fri, Jun 9, 2023	84.06	84.06	82.91	83.78
7817	NASDAQ	MSEX	Thu, Jun 8, 2023	83.34	84.05	82.24	83.78
7816	NASDAQ	MSEX	Wed, Jun 7, 2023	82.67	84.38	82.67	83.62
7815	NASDAQ	MSEX	Tue, Jun 6, 2023	81.96	83.40	81.32	82.67
7814	NASDAQ	MSEX	Mon, Jun 5, 2023	81.89	82.68	80.49	81.70
7813	NASDAQ	MSEX	Fri, Jun 2, 2023	80.10	82.87	79.81	82.52
7812	NASDAQ	MSEX	Thu, Jun 1, 2023	81.78	81.78	77.99	79.71
7811	NASDAQ	MSEX	Wed, May 31, 2023	80.37	81.54	79.83	81.36
7810	NASDAQ	MSEX	Tue, May 30, 2023	79.45	81.35	79.15	80.12
7809	NASDAQ	MSEX	Fri, May 26, 2023	77.23	79.14	76.82	79.09
7808	NASDAQ	MSEX	Thu, May 25, 2023	77.52	77.82	75.98	77.37
7807	NASDAQ	MSEX	Wed, May 24, 2023	77.29	78.33	76.64	78.10
7806	NASDAQ	MSEX	Tue, May 23, 2023	76.90	78.94	76.56	77.42
7805	NASDAQ	MSEX	Mon, May 22, 2023	75.45	77.25	74.74	76.93
7804	NASDAQ	MSEX	Fri, May 19, 2023	76.87	77.31	74.32	75.29
7803	NASDAQ	MSEX	Thu, May 18, 2023	74.40	77.12	74.31	76.40
7802	NASDAQ	MSEX	Wed, May 17, 2023	73.07	75.09	72.37	74.96
7801	NASDAQ	MSEX	Tue, May 16, 2023	72.83	74.33	72.01	73.02
7800	NASDAQ	MSEX	Mon, May 15, 2023	73.86	74.20	72.86	74.14
7799	NASDAQ	MSEX	Fri, May 12, 2023	72.65	73.56	72.60	73.43
7798	NASDAQ	MSEX	Thu, May 11, 2023	73.82	73.82	71.97	72.73
7797	NASDAQ	MSEX	Wed, May 10, 2023	74.80	75.00	73.73	74.33
7796	NASDAQ	MSEX	Tue, May 9, 2023	73.88	74.45	73.42	74.21
7795	NASDAQ	MSEX	Mon, May 8, 2023	73.49	74.26	72.95	74.05
7794	NASDAQ	MSEX	Fri, May 5, 2023	72.82	73.98	72.69	73.89
7793	NASDAQ	MSEX	Thu, May 4, 2023	71.44	72.57	71.05	72.45
7792	NASDAQ	MSEX	Wed, May 3, 2023	69.68	72.50	69.53	71.58
7791	NASDAQ	MSEX	Tue, May 2, 2023	72.30	72.30	66.51	69.37
7790	NASDAQ	MSEX	Mon, May 1, 2023	73.15	73.79	72.14	72.59
7789	NASDAQ	MSEX	Fri, Apr 28, 2023	73.93	73.96	72.57	72.98
7788	NASDAQ	MSEX	Thu, Apr 27, 2023	75.02	75.02	73.86	74.07
7787	NASDAQ	MSEX	Wed, Apr 26, 2023	76.83	76.98	74.82	75.08
7786	NASDAQ	MSEX	Tue, Apr 25, 2023	77.89	78.53	76.34	77.39
7785	NASDAQ	MSEX	Mon, Apr 24, 2023	78.56	79.10	78.16	78.37
7784	NASDAQ	MSEX	Fri, Apr 21, 2023	78.76	79.06	77.84	78.88
7783	NASDAQ	MSEX	Thu, Apr 20, 2023	78.25	78.37	77.42	78.29
7782	NASDAQ	MSEX	Wed, Apr 19, 2023	77.18	78.38	76.17	78.36
7781	NASDAQ	MSEX	Tue, Apr 18, 2023	78.78	78.78	76.25	77.33
7780	NASDAQ	MSEX	Mon, Apr 17, 2023	78.47	79.04	77.65	78.80
7779	NASDAQ	MSEX	Fri, Apr 14, 2023	80.23	80.23	78.08	78.93
7778	NASDAQ	MSEX	Thu, Apr 13, 2023	80.36	80.97	79.60	80.53
7777	NASDAQ	MSEX	Wed, Apr 12, 2023	81.48	82.35	80.11	80.29
7776	NASDAQ	MSEX	Tue, Apr 11, 2023	80.13	81.61	79.74	81.33
7775	NASDAQ	MSEX	Mon, Apr 10, 2023	80.40	80.75	79.62	80.13
7774	NASDAQ	MSEX	Thu, Apr 6, 2023	79.85	81.36	79.79	80.94
7773	NASDAQ	MSEX	Wed, Apr 5, 2023	78.73	80.07	78.73	79.54
7772	NASDAQ	MSEX	Tue, Apr 4, 2023	78.05	78.91	78.00	78.85
7771	NASDAQ	MSEX	Mon, Apr 3, 2023	77.98	78.56	77.17	78.40
7770	NASDAQ	MSEX	Fri, Mar 31, 2023	78.03	78.39	77.18	78.12
7769	NASDAQ	MSEX	Thu, Mar 30, 2023	77.80	78.29	77.11	77.71
7768	NASDAQ	MSEX	Wed, Mar 29, 2023	77.54	78.24	76.97	77.63
7767	NASDAQ	MSEX	Tue, Mar 28, 2023	75.89	77.72	75.25	77.25
7766	NASDAQ	MSEX	Mon, Mar 27, 2023	77.68	77.74	75.90	76.17
7765	NASDAQ	MSEX	Fri, Mar 24, 2023	74.37	77.63	74.37	77.51
7764	NASDAQ	MSEX	Thu, Mar 23, 2023	74.13	75.44	73.40	74.49
7763	NASDAQ	MSEX	Wed, Mar 22, 2023	74.77	75.76	73.83	73.95
7762	NASDAQ	MSEX	Tue, Mar 21, 2023	76.80	77.10	73.93	74.98
7761	NASDAQ	MSEX	Mon, Mar 20, 2023	76.29	77.25	76.03	76.39
7760	NASDAQ	MSEX	Fri, Mar 17, 2023	76.78	77.14	74.87	76.21
7759	NASDAQ	MSEX	Thu, Mar 16, 2023	75.43	77.44	75.30	76.82
7758	NASDAQ	MSEX	Wed, Mar 15, 2023	74.80	75.95	74.23	75.73
7757	NASDAQ	MSEX	Tue, Mar 14, 2023	74.71	75.89	74.49	75.28
7756	NASDAQ	MSEX	Mon, Mar 13, 2023	72.94	76.00	72.94	73.40
7755	NASDAQ	MSEX	Fri, Mar 10, 2023	74.66	75.07	72.64	72.99
7754	NASDAQ	MSEX	Thu, Mar 9, 2023	75.97	76.55	74.28	74.53
7753	NASDAQ	MSEX	Wed, Mar 8, 2023	74.96	75.69	74.39	75.69
7752	NASDAQ	MSEX	Tue, Mar 7, 2023	75.02	75.67	74.27	74.85
7751	NASDAQ	MSEX	Mon, Mar 6, 2023	76.26	76.88	73.80	74.68
7750	NASDAQ	MSEX	Fri, Mar 3, 2023	77.20	77.20	75.58	75.93
7749	NASDAQ	MSEX	Thu, Mar 2, 2023	76.15	77.15	76.15	76.76
7748	NASDAQ	MSEX	Wed, Mar 1, 2023	76.21	76.68	75.28	76.65
7747	NASDAQ	MSEX	Tue, Feb 28, 2023	78.98	78.98	76.47	76.50
7746	NASDAQ	MSEX	Mon, Feb 27, 2023	83.53	85.99	78.98	79.15
7745	NASDAQ	MSEX	Fri, Feb 24, 2023	83.72	83.93	82.32	83.21
7744	NASDAQ	MSEX	Thu, Feb 23, 2023	85.21	85.62	83.79	84.29
7743	NASDAQ	MSEX	Wed, Feb 22, 2023	85.80	86.60	84.75	85.11
7742	NASDAQ	MSEX	Tue, Feb 21, 2023	85.80	86.32	84.88	85.36
7741	NASDAQ	MSEX	Fri, Feb 17, 2023	85.01	86.97	84.06	86.17
7740	NASDAQ	MSEX	Thu, Feb 16, 2023	85.02	85.39	84.04	84.48
7739	NASDAQ	MSEX	Wed, Feb 15, 2023	85.28	86.48	84.87	85.66
7738	NASDAQ	MSEX	Tue, Feb 14, 2023	85.62	86.07	84.06	85.35
7737	NASDAQ	MSEX	Mon, Feb 13, 2023	84.99	86.13	84.63	85.62
7736	NASDAQ	MSEX	Fri, Feb 10, 2023	84.81	85.47	83.71	84.99
7735	NASDAQ	MSEX	Thu, Feb 9, 2023	86.53	87.15	83.38	84.49
7734	NASDAQ	MSEX	Wed, Feb 8, 2023	88.30	89.44	86.09	86.09
7733	NASDAQ	MSEX	Tue, Feb 7, 2023	89.59	90.11	87.94	88.86
7732	NASDAQ	MSEX	Mon, Feb 6, 2023	89.32	90.56	89.01	90.09
7731	NASDAQ	MSEX	Fri, Feb 3, 2023	88.47	90.29	87.35	89.55
7730	NASDAQ	MSEX	Thu, Feb 2, 2023	87.35	90.05	86.55	88.93
7729	NASDAQ	MSEX	Wed, Feb 1, 2023	83.94	87.23	83.33	86.38
7728	NASDAQ	MSEX	Tue, Jan 31, 2023	83.20	84.25	82.28	83.86
7727	NASDAQ	MSEX	Mon, Jan 30, 2023	84.74	85.50	82.85	82.99
7726	NASDAQ	MSEX	Fri, Jan 27, 2023	86.03	86.94	84.96	85.93
7725	NASDAQ	MSEX	Thu, Jan 26, 2023	85.86	88.15	84.94	86.06
7724	NASDAQ	MSEX	Wed, Jan 25, 2023	82.58	85.63	82.31	85.58
7723	NASDAQ	MSEX	Tue, Jan 24, 2023	82.11	83.04	81.49	82.91
7722	NASDAQ	MSEX	Mon, Jan 23, 2023	80.50	82.54	79.69	82.23
7721	NASDAQ	MSEX	Fri, Jan 20, 2023	80.46	80.70	79.13	80.64
7720	NASDAQ	MSEX	Thu, Jan 19, 2023	80.50	81.74	79.75	79.82
7719	NASDAQ	MSEX	Wed, Jan 18, 2023	81.21	81.76	79.95	80.78
7718	NASDAQ	MSEX	Tue, Jan 17, 2023	82.51	83.19	80.87	81.31
7717	NASDAQ	MSEX	Fri, Jan 13, 2023	80.95	82.24	79.69	81.81
7716	NASDAQ	MSEX	Thu, Jan 12, 2023	82.04	82.04	80.60	81.33
7715	NASDAQ	MSEX	Wed, Jan 11, 2023	81.67	82.25	80.94	81.83
7714	NASDAQ	MSEX	Tue, Jan 10, 2023	78.99	81.64	78.64	81.23
7713	NASDAQ	MSEX	Mon, Jan 9, 2023	80.80	81.49	79.16	79.99
7712	NASDAQ	MSEX	Fri, Jan 6, 2023	78.37	80.16	78.09	80.02
7711	NASDAQ	MSEX	Thu, Jan 5, 2023	80.97	81.37	77.22	77.62
7710	NASDAQ	MSEX	Wed, Jan 4, 2023	80.46	82.50	79.86	81.58
7709	NASDAQ	MSEX	Tue, Jan 3, 2023	79.17	80.86	78.24	80.08
7708	NASDAQ	MSEX	Fri, Dec 30, 2022	82.62	83.57	77.70	78.67
7707	NASDAQ	MSEX	Thu, Dec 29, 2022	82.50	84.53	81.80	83.12
7706	NASDAQ	MSEX	Wed, Dec 28, 2022	84.62	85.70	82.18	82.56
7705	NASDAQ	MSEX	Tue, Dec 27, 2022	85.83	85.83	84.45	84.45
7704	NASDAQ	MSEX	Fri, Dec 23, 2022	85.09	86.82	84.06	86.05
7703	NASDAQ	MSEX	Thu, Dec 22, 2022	87.47	87.74	84.33	85.09
7702	NASDAQ	MSEX	Wed, Dec 21, 2022	86.85	89.01	86.85	87.96
7701	NASDAQ	MSEX	Tue, Dec 20, 2022	87.00	87.98	86.51	86.90
7700	NASDAQ	MSEX	Mon, Dec 19, 2022	87.84	89.06	86.73	87.82
7699	NASDAQ	MSEX	Fri, Dec 16, 2022	86.68	88.49	85.73	87.92
7698	NASDAQ	MSEX	Thu, Dec 15, 2022	90.60	90.73	87.94	88.08
7697	NASDAQ	MSEX	Wed, Dec 14, 2022	92.11	93.55	90.46	90.91
7696	NASDAQ	MSEX	Tue, Dec 13, 2022	92.17	93.68	90.60	91.44
7695	NASDAQ	MSEX	Mon, Dec 12, 2022	92.20	92.20	90.04	91.09
7694	NASDAQ	MSEX	Fri, Dec 9, 2022	90.02	91.87	90.02	91.66
7693	NASDAQ	MSEX	Thu, Dec 8, 2022	90.06	91.17	89.74	90.84
7692	NASDAQ	MSEX	Wed, Dec 7, 2022	90.15	90.94	89.59	90.19
7691	NASDAQ	MSEX	Tue, Dec 6, 2022	90.00	90.38	88.71	89.65
7690	NASDAQ	MSEX	Mon, Dec 5, 2022	90.25	90.72	89.31	90.46
7689	NASDAQ	MSEX	Fri, Dec 2, 2022	91.01	92.64	90.04	91.04
7688	NASDAQ	MSEX	Thu, Dec 1, 2022	93.68	94.35	91.07	91.78
7687	NASDAQ	MSEX	Wed, Nov 30, 2022	90.49	93.87	88.90	93.45
7686	NASDAQ	MSEX	Tue, Nov 29, 2022	91.87	92.62	90.49	90.91
7685	NASDAQ	MSEX	Mon, Nov 28, 2022	94.66	94.66	92.23	92.35
7684	NASDAQ	MSEX	Fri, Nov 25, 2022	94.75	95.39	94.34	94.75
7683	NASDAQ	MSEX	Wed, Nov 23, 2022	94.11	95.82	93.24	94.55
7682	NASDAQ	MSEX	Tue, Nov 22, 2022	94.29	94.29	92.82	93.87
7681	NASDAQ	MSEX	Mon, Nov 21, 2022	93.69	94.73	91.59	93.18
7680	NASDAQ	MSEX	Fri, Nov 18, 2022	93.08	94.03	92.72	93.69
7679	NASDAQ	MSEX	Thu, Nov 17, 2022	91.78	92.22	90.18	91.51
7678	NASDAQ	MSEX	Wed, Nov 16, 2022	91.01	93.17	91.01	92.39
7677	NASDAQ	MSEX	Tue, Nov 15, 2022	89.85	91.85	89.46	91.58
7676	NASDAQ	MSEX	Mon, Nov 14, 2022	88.64	90.63	88.34	89.41
7675	NASDAQ	MSEX	Fri, Nov 11, 2022	90.24	90.28	87.22	88.94
7674	NASDAQ	MSEX	Thu, Nov 10, 2022	89.34	91.09	88.73	89.94
7673	NASDAQ	MSEX	Wed, Nov 9, 2022	87.05	87.94	86.46	86.85
7672	NASDAQ	MSEX	Tue, Nov 8, 2022	86.90	88.91	86.90	87.88
7671	NASDAQ	MSEX	Mon, Nov 7, 2022	87.79	88.08	85.21	87.12
7670	NASDAQ	MSEX	Fri, Nov 4, 2022	85.82	88.04	85.03	87.88
7669	NASDAQ	MSEX	Thu, Nov 3, 2022	85.12	86.37	85.12	85.48
7668	NASDAQ	MSEX	Wed, Nov 2, 2022	88.14	88.82	84.85	85.81
7667	NASDAQ	MSEX	Tue, Nov 1, 2022	90.23	90.23	87.32	88.07
7666	NASDAQ	MSEX	Mon, Oct 31, 2022	88.91	92.10	88.73	89.47
7665	NASDAQ	MSEX	Fri, Oct 28, 2022	87.36	90.06	86.71	89.94
7664	NASDAQ	MSEX	Thu, Oct 27, 2022	86.81	88.32	85.80	87.50
7663	NASDAQ	MSEX	Wed, Oct 26, 2022	86.40	87.54	84.73	85.75
7662	NASDAQ	MSEX	Tue, Oct 25, 2022	84.14	87.25	84.14	86.28
7661	NASDAQ	MSEX	Mon, Oct 24, 2022	81.31	84.34	80.89	83.67
7660	NASDAQ	MSEX	Fri, Oct 21, 2022	79.50	82.50	78.39	80.23
7659	NASDAQ	MSEX	Thu, Oct 20, 2022	82.48	83.47	79.00	79.04
7658	NASDAQ	MSEX	Wed, Oct 19, 2022	82.88	83.64	81.75	82.65
7657	NASDAQ	MSEX	Tue, Oct 18, 2022	84.62	85.86	83.17	83.93
7656	NASDAQ	MSEX	Mon, Oct 17, 2022	81.63	85.13	81.63	83.67
7655	NASDAQ	MSEX	Fri, Oct 14, 2022	81.24	82.29	80.58	81.02
7654	NASDAQ	MSEX	Thu, Oct 13, 2022	76.17	80.91	76.17	80.86
7653	NASDAQ	MSEX	Wed, Oct 12, 2022	78.50	79.29	77.29	77.59
7652	NASDAQ	MSEX	Tue, Oct 11, 2022	75.80	79.22	75.34	78.57
7651	NASDAQ	MSEX	Mon, Oct 10, 2022	75.27	77.52	75.14	76.01
7650	NASDAQ	MSEX	Fri, Oct 7, 2022	76.26	76.69	74.20	75.08
7649	NASDAQ	MSEX	Thu, Oct 6, 2022	79.19	82.43	76.05	76.46
7648	NASDAQ	MSEX	Wed, Oct 5, 2022	80.98	80.98	78.55	79.37
7647	NASDAQ	MSEX	Tue, Oct 4, 2022	81.72	83.53	81.22	81.99
7646	NASDAQ	MSEX	Mon, Oct 3, 2022	78.41	81.84	77.72	81.49
7645	NASDAQ	MSEX	Fri, Sep 30, 2022	78.56	79.65	77.08	77.20
7644	NASDAQ	MSEX	Thu, Sep 29, 2022	80.35	80.35	78.09	78.65
7643	NASDAQ	MSEX	Wed, Sep 28, 2022	80.09	81.74	79.08	80.93
7642	NASDAQ	MSEX	Tue, Sep 27, 2022	82.16	82.54	79.35	79.86
7641	NASDAQ	MSEX	Mon, Sep 26, 2022	83.44	83.51	81.57	81.76
7640	NASDAQ	MSEX	Fri, Sep 23, 2022	84.13	84.59	82.98	84.19
7639	NASDAQ	MSEX	Thu, Sep 22, 2022	84.77	85.03	83.53	84.54
7638	NASDAQ	MSEX	Wed, Sep 21, 2022	86.43	87.87	84.97	85.07
7637	NASDAQ	MSEX	Tue, Sep 20, 2022	87.42	87.75	85.87	86.31
7636	NASDAQ	MSEX	Mon, Sep 19, 2022	88.45	88.83	86.21	87.78
7635	NASDAQ	MSEX	Fri, Sep 16, 2022	89.58	93.74	89.00	89.07
7634	NASDAQ	MSEX	Thu, Sep 15, 2022	91.06	93.64	89.31	89.78
7633	NASDAQ	MSEX	Wed, Sep 14, 2022	88.53	92.35	87.85	91.85
7632	NASDAQ	MSEX	Tue, Sep 13, 2022	88.67	89.30	87.69	88.14
7631	NASDAQ	MSEX	Mon, Sep 12, 2022	88.66	89.93	88.31	89.47
7630	NASDAQ	MSEX	Fri, Sep 9, 2022	89.18	89.18	87.65	88.38
7629	NASDAQ	MSEX	Thu, Sep 8, 2022	88.39	89.03	87.78	88.39
7628	NASDAQ	MSEX	Wed, Sep 7, 2022	87.45	88.90	87.08	88.89
7627	NASDAQ	MSEX	Tue, Sep 6, 2022	89.15	89.15	86.89	87.66
7626	NASDAQ	MSEX	Fri, Sep 2, 2022	90.01	90.88	89.13	89.21
7625	NASDAQ	MSEX	Thu, Sep 1, 2022	88.50	89.92	88.11	89.35
7624	NASDAQ	MSEX	Wed, Aug 31, 2022	89.02	89.56	88.16	88.77
7623	NASDAQ	MSEX	Tue, Aug 30, 2022	90.65	91.27	88.38	88.51
7622	NASDAQ	MSEX	Mon, Aug 29, 2022	90.66	90.98	89.17	90.44
7621	NASDAQ	MSEX	Fri, Aug 26, 2022	92.31	92.40	90.35	90.75
7620	NASDAQ	MSEX	Thu, Aug 25, 2022	91.52	92.25	90.70	92.14
7619	NASDAQ	MSEX	Wed, Aug 24, 2022	90.41	91.18	90.01	90.85
7618	NASDAQ	MSEX	Tue, Aug 23, 2022	92.85	93.04	90.08	90.70
7617	NASDAQ	MSEX	Mon, Aug 22, 2022	93.99	94.93	92.38	92.74
7616	NASDAQ	MSEX	Fri, Aug 19, 2022	94.35	94.64	92.90	94.21
7615	NASDAQ	MSEX	Thu, Aug 18, 2022	95.54	95.63	93.99	94.38
7614	NASDAQ	MSEX	Wed, Aug 17, 2022	94.86	95.30	93.43	94.79
7613	NASDAQ	MSEX	Tue, Aug 16, 2022	96.09	96.19	94.91	95.25
7612	NASDAQ	MSEX	Mon, Aug 15, 2022	93.69	95.83	93.66	95.67
7611	NASDAQ	MSEX	Fri, Aug 12, 2022	92.50	94.08	92.16	93.92
7610	NASDAQ	MSEX	Thu, Aug 11, 2022	93.49	93.81	91.87	91.95
7609	NASDAQ	MSEX	Wed, Aug 10, 2022	93.05	93.67	92.08	92.95
7608	NASDAQ	MSEX	Tue, Aug 9, 2022	92.30	93.67	91.80	92.13
7607	NASDAQ	MSEX	Mon, Aug 8, 2022	92.58	93.97	91.00	92.13
7606	NASDAQ	MSEX	Fri, Aug 5, 2022	93.80	93.80	90.88	92.58
7605	NASDAQ	MSEX	Thu, Aug 4, 2022	92.85	94.36	92.62	93.58
7604	NASDAQ	MSEX	Wed, Aug 3, 2022	91.31	92.59	90.09	92.34
7603	NASDAQ	MSEX	Tue, Aug 2, 2022	88.74	91.99	88.74	90.68
7602	NASDAQ	MSEX	Mon, Aug 1, 2022	94.06	94.59	88.16	88.52
7601	NASDAQ	MSEX	Fri, Jul 29, 2022	95.54	95.74	93.68	95.11
7600	NASDAQ	MSEX	Thu, Jul 28, 2022	92.81	95.33	92.51	95.31
7599	NASDAQ	MSEX	Wed, Jul 27, 2022	93.01	93.32	91.39	92.25
7598	NASDAQ	MSEX	Tue, Jul 26, 2022	91.49	93.03	91.18	93.01
7597	NASDAQ	MSEX	Mon, Jul 25, 2022	90.44	91.61	90.03	91.30
7596	NASDAQ	MSEX	Fri, Jul 22, 2022	89.96	90.83	89.32	90.15
7595	NASDAQ	MSEX	Thu, Jul 21, 2022	89.38	89.52	88.55	89.35
7594	NASDAQ	MSEX	Wed, Jul 20, 2022	89.45	90.17	88.80	89.38
7593	NASDAQ	MSEX	Tue, Jul 19, 2022	87.83	89.40	87.30	89.30
7592	NASDAQ	MSEX	Mon, Jul 18, 2022	89.13	89.41	87.24	87.48
7591	NASDAQ	MSEX	Fri, Jul 15, 2022	88.74	90.12	86.58	89.11
7590	NASDAQ	MSEX	Thu, Jul 14, 2022	86.58	88.01	86.32	87.74
7589	NASDAQ	MSEX	Wed, Jul 13, 2022	86.79	88.03	86.68	87.54
7588	NASDAQ	MSEX	Tue, Jul 12, 2022	88.81	89.47	87.07	87.30
7587	NASDAQ	MSEX	Mon, Jul 11, 2022	88.99	89.44	88.25	88.81
7586	NASDAQ	MSEX	Fri, Jul 8, 2022	89.81	89.81	88.35	88.98
7585	NASDAQ	MSEX	Thu, Jul 7, 2022	90.84	91.39	89.81	89.81
7584	NASDAQ	MSEX	Wed, Jul 6, 2022	89.58	91.42	88.82	90.86
7583	NASDAQ	MSEX	Tue, Jul 5, 2022	89.81	90.47	86.12	89.55
7582	NASDAQ	MSEX	Fri, Jul 1, 2022	87.74	90.66	87.54	90.54
7581	NASDAQ	MSEX	Thu, Jun 30, 2022	86.14	87.75	85.83	87.68
7580	NASDAQ	MSEX	Wed, Jun 29, 2022	86.04	86.56	84.94	86.43
7579	NASDAQ	MSEX	Tue, Jun 28, 2022	86.31	87.14	85.51	85.87
7578	NASDAQ	MSEX	Mon, Jun 27, 2022	86.47	87.65	85.80	86.44
7577	NASDAQ	MSEX	Fri, Jun 24, 2022	88.99	89.66	85.82	85.98
7576	NASDAQ	MSEX	Thu, Jun 23, 2022	81.84	84.39	81.75	84.39
7575	NASDAQ	MSEX	Wed, Jun 22, 2022	80.61	82.99	80.61	81.83
7574	NASDAQ	MSEX	Tue, Jun 21, 2022	80.86	83.36	79.56	80.97
7573	NASDAQ	MSEX	Fri, Jun 17, 2022	78.44	81.04	78.44	80.30
7572	NASDAQ	MSEX	Thu, Jun 16, 2022	78.46	79.55	77.99	78.27
7571	NASDAQ	MSEX	Wed, Jun 15, 2022	78.55	80.75	78.27	79.29
7570	NASDAQ	MSEX	Tue, Jun 14, 2022	79.21	80.06	75.77	77.87
7569	NASDAQ	MSEX	Mon, Jun 13, 2022	82.83	85.74	79.10	79.49
7568	NASDAQ	MSEX	Fri, Jun 10, 2022	82.91	85.04	81.90	84.00
7567	NASDAQ	MSEX	Thu, Jun 9, 2022	85.02	85.92	83.01	83.41
7566	NASDAQ	MSEX	Wed, Jun 8, 2022	87.17	87.17	84.98	85.13
7565	NASDAQ	MSEX	Tue, Jun 7, 2022	87.02	87.96	85.78	87.60
7564	NASDAQ	MSEX	Mon, Jun 6, 2022	86.76	88.00	85.49	87.15
7563	NASDAQ	MSEX	Fri, Jun 3, 2022	87.53	88.05	86.32	86.68
7562	NASDAQ	MSEX	Thu, Jun 2, 2022	84.91	87.74	83.52	87.31
7561	NASDAQ	MSEX	Wed, Jun 1, 2022	86.88	86.88	83.75	84.54
7560	NASDAQ	MSEX	Tue, May 31, 2022	86.93	86.93	83.61	85.03
7559	NASDAQ	MSEX	Fri, May 27, 2022	84.44	87.26	84.08	87.08
7558	NASDAQ	MSEX	Thu, May 26, 2022	87.91	87.91	83.94	84.22
7557	NASDAQ	MSEX	Wed, May 25, 2022	88.89	89.72	87.09	87.43
7556	NASDAQ	MSEX	Tue, May 24, 2022	88.74	89.10	86.97	88.94
7555	NASDAQ	MSEX	Mon, May 23, 2022	89.58	90.17	88.09	88.78
7554	NASDAQ	MSEX	Fri, May 20, 2022	89.63	89.72	87.40	89.29
7553	NASDAQ	MSEX	Thu, May 19, 2022	88.42	89.67	87.13	89.05
7552	NASDAQ	MSEX	Wed, May 18, 2022	88.83	90.56	87.58	88.44
7551	NASDAQ	MSEX	Tue, May 17, 2022	89.78	89.78	87.32	89.02
7550	NASDAQ	MSEX	Mon, May 16, 2022	91.00	91.68	89.22	89.58
7549	NASDAQ	MSEX	Fri, May 13, 2022	90.11	91.53	90.00	91.18
7548	NASDAQ	MSEX	Thu, May 12, 2022	88.40	90.54	88.15	90.07
7547	NASDAQ	MSEX	Wed, May 11, 2022	87.10	89.99	87.10	88.63
7546	NASDAQ	MSEX	Tue, May 10, 2022	88.27	89.77	86.03	88.19
7545	NASDAQ	MSEX	Mon, May 9, 2022	87.55	88.51	86.74	88.24
7544	NASDAQ	MSEX	Fri, May 6, 2022	87.08	88.60	85.89	88.37
7543	NASDAQ	MSEX	Thu, May 5, 2022	88.06	88.23	86.10	86.67
7542	NASDAQ	MSEX	Wed, May 4, 2022	86.62	89.08	86.07	89.03
7541	NASDAQ	MSEX	Tue, May 3, 2022	85.93	88.36	85.00	86.91
7540	NASDAQ	MSEX	Mon, May 2, 2022	87.80	90.85	85.16	85.53
7539	NASDAQ	MSEX	Fri, Apr 29, 2022	90.30	90.30	87.70	88.95
7538	NASDAQ	MSEX	Thu, Apr 28, 2022	89.87	91.17	89.19	90.06
7537	NASDAQ	MSEX	Wed, Apr 27, 2022	90.87	91.54	88.82	89.22
7536	NASDAQ	MSEX	Tue, Apr 26, 2022	91.96	92.82	90.30	90.92
7535	NASDAQ	MSEX	Mon, Apr 25, 2022	94.30	95.74	90.74	92.45
7534	NASDAQ	MSEX	Fri, Apr 22, 2022	94.15	95.97	93.47	94.14
7533	NASDAQ	MSEX	Thu, Apr 21, 2022	95.79	97.18	94.01	94.15
7532	NASDAQ	MSEX	Wed, Apr 20, 2022	94.35	97.24	94.20	95.95
7531	NASDAQ	MSEX	Tue, Apr 19, 2022	93.74	96.37	93.32	94.19
7530	NASDAQ	MSEX	Mon, Apr 18, 2022	95.30	95.54	92.94	93.61
7529	NASDAQ	MSEX	Thu, Apr 14, 2022	99.36	99.36	95.29	95.74
7528	NASDAQ	MSEX	Wed, Apr 13, 2022	101.48	101.48	98.28	99.09
7527	NASDAQ	MSEX	Tue, Apr 12, 2022	101.28	102.63	100.65	100.91
7526	NASDAQ	MSEX	Mon, Apr 11, 2022	101.87	102.45	100.42	101.17
7525	NASDAQ	MSEX	Fri, Apr 8, 2022	103.32	103.99	101.05	101.69
7524	NASDAQ	MSEX	Thu, Apr 7, 2022	105.08	105.91	103.26	103.64
7523	NASDAQ	MSEX	Wed, Apr 6, 2022	103.50	105.70	102.91	105.07
7522	NASDAQ	MSEX	Tue, Apr 5, 2022	103.16	105.83	103.16	103.59
7521	NASDAQ	MSEX	Mon, Apr 4, 2022	108.27	108.27	102.76	103.47
7520	NASDAQ	MSEX	Fri, Apr 1, 2022	105.10	109.51	105.10	109.05
7519	NASDAQ	MSEX	Thu, Mar 31, 2022	104.92	106.96	104.92	105.17
7518	NASDAQ	MSEX	Wed, Mar 30, 2022	105.56	106.81	105.06	105.45
7517	NASDAQ	MSEX	Tue, Mar 29, 2022	103.12	106.25	102.26	105.69
7516	NASDAQ	MSEX	Mon, Mar 28, 2022	102.31	103.24	101.62	102.71
7515	NASDAQ	MSEX	Fri, Mar 25, 2022	102.84	104.35	102.13	102.50
7514	NASDAQ	MSEX	Thu, Mar 24, 2022	100.27	103.62	100.27	102.36
7513	NASDAQ	MSEX	Wed, Mar 23, 2022	102.82	102.82	100.12	100.35
7512	NASDAQ	MSEX	Tue, Mar 22, 2022	104.06	104.39	101.90	102.16
7511	NASDAQ	MSEX	Mon, Mar 21, 2022	102.93	104.12	102.82	103.64
7510	NASDAQ	MSEX	Fri, Mar 18, 2022	103.00	104.05	102.55	103.48
7509	NASDAQ	MSEX	Thu, Mar 17, 2022	99.34	103.11	99.34	102.35
7508	NASDAQ	MSEX	Wed, Mar 16, 2022	100.50	101.11	98.73	99.55
7507	NASDAQ	MSEX	Tue, Mar 15, 2022	98.94	101.28	98.79	100.85
7506	NASDAQ	MSEX	Mon, Mar 14, 2022	99.94	99.94	97.33	98.50
7505	NASDAQ	MSEX	Fri, Mar 11, 2022	101.00	101.04	98.84	99.39
7504	NASDAQ	MSEX	Thu, Mar 10, 2022	101.70	102.18	99.74	100.79
7503	NASDAQ	MSEX	Wed, Mar 9, 2022	104.30	104.48	101.78	102.41
7502	NASDAQ	MSEX	Tue, Mar 8, 2022	107.30	107.32	103.06	103.89
7501	NASDAQ	MSEX	Mon, Mar 7, 2022	106.74	107.03	105.32	106.62
7500	NASDAQ	MSEX	Fri, Mar 4, 2022	103.58	106.98	102.65	106.55
7499	NASDAQ	MSEX	Thu, Mar 3, 2022	101.39	104.05	100.85	103.65
7498	NASDAQ	MSEX	Wed, Mar 2, 2022	99.85	100.72	99.09	100.68
7497	NASDAQ	MSEX	Tue, Mar 1, 2022	100.23	102.24	99.21	99.68
7496	NASDAQ	MSEX	Mon, Feb 28, 2022	97.95	100.20	96.02	99.99
7495	NASDAQ	MSEX	Fri, Feb 25, 2022	97.94	100.05	96.82	98.31
7494	NASDAQ	MSEX	Thu, Feb 24, 2022	95.33	97.94	94.86	97.89
7493	NASDAQ	MSEX	Wed, Feb 23, 2022	97.69	98.51	95.30	95.85
7492	NASDAQ	MSEX	Tue, Feb 22, 2022	96.96	98.66	96.22	97.83
7491	NASDAQ	MSEX	Fri, Feb 18, 2022	96.53	97.42	96.03	96.84
7490	NASDAQ	MSEX	Thu, Feb 17, 2022	96.26	97.43	95.56	96.81
7489	NASDAQ	MSEX	Wed, Feb 16, 2022	96.80	96.80	94.58	96.33
7488	NASDAQ	MSEX	Tue, Feb 15, 2022	96.75	97.42	95.25	96.30
7487	NASDAQ	MSEX	Mon, Feb 14, 2022	97.20	97.25	95.41	96.51
7486	NASDAQ	MSEX	Fri, Feb 11, 2022	96.00	97.01	95.45	96.32
7485	NASDAQ	MSEX	Thu, Feb 10, 2022	96.50	97.88	95.04	95.67
7484	NASDAQ	MSEX	Wed, Feb 9, 2022	98.86	99.13	96.76	97.31
7483	NASDAQ	MSEX	Tue, Feb 8, 2022	97.72	101.96	97.63	98.49
7482	NASDAQ	MSEX	Mon, Feb 7, 2022	97.10	98.63	96.94	97.20
7481	NASDAQ	MSEX	Fri, Feb 4, 2022	96.07	97.99	94.56	97.14
7480	NASDAQ	MSEX	Thu, Feb 3, 2022	97.14	98.89	96.45	96.63
7479	NASDAQ	MSEX	Wed, Feb 2, 2022	99.53	100.58	97.78	97.92
7478	NASDAQ	MSEX	Tue, Feb 1, 2022	101.04	102.44	97.30	99.65
7477	NASDAQ	MSEX	Mon, Jan 31, 2022	99.85	102.77	99.00	101.24
7476	NASDAQ	MSEX	Fri, Jan 28, 2022	99.18	100.80	98.16	99.98
7475	NASDAQ	MSEX	Thu, Jan 27, 2022	100.61	104.23	99.27	99.44
7474	NASDAQ	MSEX	Wed, Jan 26, 2022	103.62	104.42	98.89	100.32
7473	NASDAQ	MSEX	Tue, Jan 25, 2022	98.34	105.33	98.34	103.54
7472	NASDAQ	MSEX	Mon, Jan 24, 2022	97.29	99.61	95.74	98.85
7471	NASDAQ	MSEX	Fri, Jan 21, 2022	98.31	100.36	97.76	97.88
7470	NASDAQ	MSEX	Thu, Jan 20, 2022	98.65	100.77	97.85	98.88
7469	NASDAQ	MSEX	Wed, Jan 19, 2022	98.94	99.56	97.51	97.87
7468	NASDAQ	MSEX	Tue, Jan 18, 2022	101.32	101.98	98.32	98.90
7467	NASDAQ	MSEX	Fri, Jan 14, 2022	104.70	104.70	101.46	102.10
7466	NASDAQ	MSEX	Thu, Jan 13, 2022	106.37	106.87	104.23	104.70
7465	NASDAQ	MSEX	Wed, Jan 12, 2022	108.32	108.48	106.74	106.76
7464	NASDAQ	MSEX	Tue, Jan 11, 2022	109.43	109.43	107.21	108.36
7463	NASDAQ	MSEX	Mon, Jan 10, 2022	110.62	111.22	108.95	109.61
7462	NASDAQ	MSEX	Fri, Jan 7, 2022	115.57	115.57	112.07	112.20
7461	NASDAQ	MSEX	Thu, Jan 6, 2022	118.00	118.64	116.05	116.47
7460	NASDAQ	MSEX	Wed, Jan 5, 2022	118.04	119.30	117.96	118.35
7459	NASDAQ	MSEX	Tue, Jan 4, 2022	118.45	120.45	118.45	118.95
7458	NASDAQ	MSEX	Mon, Jan 3, 2022	120.10	121.10	117.25	119.13
7457	NASDAQ	MSEX	Fri, Dec 31, 2021	118.75	121.43	118.66	120.30
7456	NASDAQ	MSEX	Thu, Dec 30, 2021	116.73	119.37	116.52	118.92
7455	NASDAQ	MSEX	Wed, Dec 29, 2021	114.06	117.32	114.00	116.52
7454	NASDAQ	MSEX	Tue, Dec 28, 2021	113.87	114.44	112.32	113.70
7453	NASDAQ	MSEX	Mon, Dec 27, 2021	112.70	113.92	111.67	113.69
7452	NASDAQ	MSEX	Thu, Dec 23, 2021	113.90	114.87	111.72	112.43
7451	NASDAQ	MSEX	Wed, Dec 22, 2021	110.81	113.51	110.52	113.33
7450	NASDAQ	MSEX	Tue, Dec 21, 2021	109.30	111.21	108.37	110.65
7449	NASDAQ	MSEX	Mon, Dec 20, 2021	103.64	109.73	103.18	108.89
7448	NASDAQ	MSEX	Fri, Dec 17, 2021	103.35	109.78	103.19	108.30
7447	NASDAQ	MSEX	Thu, Dec 16, 2021	102.16	106.43	102.16	104.04
7446	NASDAQ	MSEX	Wed, Dec 15, 2021	100.44	102.98	99.84	101.63
7445	NASDAQ	MSEX	Tue, Dec 14, 2021	101.51	102.08	99.84	100.08
7444	NASDAQ	MSEX	Mon, Dec 13, 2021	98.12	102.97	98.12	101.51
7443	NASDAQ	MSEX	Fri, Dec 10, 2021	101.00	104.06	99.55	100.65
7442	NASDAQ	MSEX	Thu, Dec 9, 2021	103.17	103.17	100.21	100.23
7441	NASDAQ	MSEX	Wed, Dec 8, 2021	103.17	104.14	102.46	103.17
7440	NASDAQ	MSEX	Tue, Dec 7, 2021	104.03	104.35	102.30	103.22
7439	NASDAQ	MSEX	Mon, Dec 6, 2021	103.56	103.73	101.91	103.00
7438	NASDAQ	MSEX	Fri, Dec 3, 2021	104.54	104.98	101.48	102.75
7437	NASDAQ	MSEX	Thu, Dec 2, 2021	102.04	104.61	101.44	103.77
7436	NASDAQ	MSEX	Wed, Dec 1, 2021	104.10	106.03	101.00	101.31
7435	NASDAQ	MSEX	Tue, Nov 30, 2021	105.27	105.91	102.56	103.04
7434	NASDAQ	MSEX	Mon, Nov 29, 2021	105.53	106.36	104.30	105.61
7433	NASDAQ	MSEX	Fri, Nov 26, 2021	105.23	106.63	102.22	104.57
7432	NASDAQ	MSEX	Wed, Nov 24, 2021	110.16	110.89	106.48	106.75
7431	NASDAQ	MSEX	Tue, Nov 23, 2021	111.49	111.49	109.06	109.73
7430	NASDAQ	MSEX	Mon, Nov 22, 2021	110.68	114.09	110.21	111.09
7429	NASDAQ	MSEX	Fri, Nov 19, 2021	107.38	111.63	107.38	110.59
7428	NASDAQ	MSEX	Thu, Nov 18, 2021	107.69	107.69	106.20	107.38
7427	NASDAQ	MSEX	Wed, Nov 17, 2021	106.24	108.00	105.58	107.43
7426	NASDAQ	MSEX	Tue, Nov 16, 2021	105.68	106.76	105.42	106.33
7425	NASDAQ	MSEX	Mon, Nov 15, 2021	105.83	106.36	104.94	105.46
7424	NASDAQ	MSEX	Fri, Nov 12, 2021	105.93	106.56	104.69	105.62
7423	NASDAQ	MSEX	Thu, Nov 11, 2021	105.83	105.83	104.49	105.25
7422	NASDAQ	MSEX	Wed, Nov 10, 2021	103.38	106.02	103.38	105.54
7421	NASDAQ	MSEX	Tue, Nov 9, 2021	103.63	104.31	102.62	103.00
7420	NASDAQ	MSEX	Mon, Nov 8, 2021	101.88	102.97	99.02	102.79
7419	NASDAQ	MSEX	Fri, Nov 5, 2021	102.78	104.72	101.79	103.37
7418	NASDAQ	MSEX	Thu, Nov 4, 2021	101.75	102.42	100.74	101.65
7417	NASDAQ	MSEX	Wed, Nov 3, 2021	102.09	102.98	99.46	101.50
7416	NASDAQ	MSEX	Tue, Nov 2, 2021	101.62	101.89	99.82	100.74
7415	NASDAQ	MSEX	Mon, Nov 1, 2021	107.26	108.37	100.01	101.12
7414	NASDAQ	MSEX	Fri, Oct 29, 2021	108.22	110.45	107.13	110.12
7413	NASDAQ	MSEX	Thu, Oct 28, 2021	107.02	109.23	106.69	108.97
7412	NASDAQ	MSEX	Wed, Oct 27, 2021	109.13	109.31	106.89	106.98
7411	NASDAQ	MSEX	Tue, Oct 26, 2021	109.05	109.70	108.30	108.84
7410	NASDAQ	MSEX	Mon, Oct 25, 2021	108.80	110.68	107.47	109.00
7409	NASDAQ	MSEX	Fri, Oct 22, 2021	106.74	108.75	106.42	108.24
7408	NASDAQ	MSEX	Thu, Oct 21, 2021	106.53	109.88	105.06	106.89
7407	NASDAQ	MSEX	Wed, Oct 20, 2021	105.56	107.12	105.18	105.76
7406	NASDAQ	MSEX	Tue, Oct 19, 2021	106.62	106.99	104.80	105.42
7405	NASDAQ	MSEX	Mon, Oct 18, 2021	104.95	106.67	103.84	106.07
7404	NASDAQ	MSEX	Fri, Oct 15, 2021	106.81	107.28	105.34	105.42
7403	NASDAQ	MSEX	Thu, Oct 14, 2021	105.99	107.22	105.11	106.08
7402	NASDAQ	MSEX	Wed, Oct 13, 2021	104.83	105.38	103.31	104.79
7401	NASDAQ	MSEX	Tue, Oct 12, 2021	104.26	105.70	104.18	104.67
7400	NASDAQ	MSEX	Mon, Oct 11, 2021	104.51	105.19	102.85	103.73
7399	NASDAQ	MSEX	Fri, Oct 8, 2021	105.70	106.05	103.49	104.48
7398	NASDAQ	MSEX	Thu, Oct 7, 2021	106.88	109.29	105.46	105.65
7397	NASDAQ	MSEX	Wed, Oct 6, 2021	104.50	106.64	103.64	106.35
7396	NASDAQ	MSEX	Tue, Oct 5, 2021	104.23	105.70	103.65	104.70
7395	NASDAQ	MSEX	Mon, Oct 4, 2021	101.40	104.60	101.02	104.36
7394	NASDAQ	MSEX	Fri, Oct 1, 2021	102.90	103.67	100.74	102.00
7393	NASDAQ	MSEX	Thu, Sep 30, 2021	103.94	105.54	102.74	102.78
7392	NASDAQ	MSEX	Wed, Sep 29, 2021	104.17	105.38	102.35	103.68
7391	NASDAQ	MSEX	Tue, Sep 28, 2021	104.35	104.98	102.17	103.59
7390	NASDAQ	MSEX	Mon, Sep 27, 2021	104.28	106.32	103.72	104.47
7389	NASDAQ	MSEX	Fri, Sep 24, 2021	105.05	105.78	104.18	104.67
7388	NASDAQ	MSEX	Thu, Sep 23, 2021	106.79	107.00	104.69	105.16
7387	NASDAQ	MSEX	Wed, Sep 22, 2021	106.76	107.95	106.27	106.37
7386	NASDAQ	MSEX	Tue, Sep 21, 2021	106.35	108.38	106.35	106.70
7385	NASDAQ	MSEX	Mon, Sep 20, 2021	104.67	107.48	104.54	106.01
7384	NASDAQ	MSEX	Fri, Sep 17, 2021	107.75	109.93	105.23	105.74
7383	NASDAQ	MSEX	Thu, Sep 16, 2021	108.03	110.26	106.70	107.11
7382	NASDAQ	MSEX	Wed, Sep 15, 2021	109.36	110.49	107.69	108.16
7381	NASDAQ	MSEX	Tue, Sep 14, 2021	110.40	111.06	107.88	108.87
7380	NASDAQ	MSEX	Mon, Sep 13, 2021	112.49	114.85	109.02	109.54
7379	NASDAQ	MSEX	Fri, Sep 10, 2021	114.40	115.78	111.32	111.61
7378	NASDAQ	MSEX	Thu, Sep 9, 2021	115.41	116.40	113.95	114.14
7377	NASDAQ	MSEX	Wed, Sep 8, 2021	112.41	115.93	112.41	115.29
7376	NASDAQ	MSEX	Tue, Sep 7, 2021	112.96	113.10	110.97	112.41
7375	NASDAQ	MSEX	Fri, Sep 3, 2021	113.59	113.59	112.08	112.59
7374	NASDAQ	MSEX	Thu, Sep 2, 2021	112.82	114.52	112.59	113.42
7373	NASDAQ	MSEX	Wed, Sep 1, 2021	110.09	113.34	109.60	112.52
7372	NASDAQ	MSEX	Tue, Aug 31, 2021	110.50	112.99	108.06	109.41
7371	NASDAQ	MSEX	Mon, Aug 30, 2021	107.51	109.94	107.18	109.64
7370	NASDAQ	MSEX	Fri, Aug 27, 2021	107.74	109.35	106.91	107.11
7369	NASDAQ	MSEX	Thu, Aug 26, 2021	107.76	107.84	106.92	107.33
7368	NASDAQ	MSEX	Wed, Aug 25, 2021	108.00	108.43	107.20	107.93
7367	NASDAQ	MSEX	Tue, Aug 24, 2021	108.20	108.21	106.22	108.01
7366	NASDAQ	MSEX	Mon, Aug 23, 2021	108.34	109.61	107.37	107.99
7365	NASDAQ	MSEX	Fri, Aug 20, 2021	106.05	108.20	106.05	107.79
7364	NASDAQ	MSEX	Thu, Aug 19, 2021	104.98	106.42	104.18	106.26
7363	NASDAQ	MSEX	Wed, Aug 18, 2021	106.68	107.56	104.97	105.17
7362	NASDAQ	MSEX	Tue, Aug 17, 2021	108.21	108.91	104.46	106.68
7361	NASDAQ	MSEX	Mon, Aug 16, 2021	108.86	109.39	107.90	108.67
7360	NASDAQ	MSEX	Fri, Aug 13, 2021	106.36	108.87	106.36	108.86
7359	NASDAQ	MSEX	Thu, Aug 12, 2021	105.82	106.52	104.43	106.18
7358	NASDAQ	MSEX	Wed, Aug 11, 2021	106.00	107.78	105.44	105.57
7357	NASDAQ	MSEX	Tue, Aug 10, 2021	106.08	107.70	105.27	106.10
7356	NASDAQ	MSEX	Mon, Aug 9, 2021	108.34	109.13	104.61	105.98
7355	NASDAQ	MSEX	Fri, Aug 6, 2021	110.17	110.89	107.77	108.45
7354	NASDAQ	MSEX	Thu, Aug 5, 2021	107.03	110.22	106.28	110.08
7353	NASDAQ	MSEX	Wed, Aug 4, 2021	106.40	107.85	105.49	106.96
7352	NASDAQ	MSEX	Tue, Aug 3, 2021	103.71	106.32	102.86	106.32
7351	NASDAQ	MSEX	Mon, Aug 2, 2021	102.56	104.70	101.50	103.90
7350	NASDAQ	MSEX	Fri, Jul 30, 2021	101.46	103.26	101.46	101.74
7349	NASDAQ	MSEX	Thu, Jul 29, 2021	99.47	101.67	99.46	101.25
7348	NASDAQ	MSEX	Wed, Jul 28, 2021	98.71	99.73	98.20	99.29
7347	NASDAQ	MSEX	Tue, Jul 27, 2021	96.18	98.81	96.18	98.56
7346	NASDAQ	MSEX	Mon, Jul 26, 2021	96.90	97.38	94.90	96.46
7345	NASDAQ	MSEX	Fri, Jul 23, 2021	95.59	96.65	94.55	96.35
7344	NASDAQ	MSEX	Thu, Jul 22, 2021	95.40	95.43	93.89	95.11
7343	NASDAQ	MSEX	Wed, Jul 21, 2021	96.36	97.38	95.21	95.43
7342	NASDAQ	MSEX	Tue, Jul 20, 2021	93.73	97.71	93.73	95.84
7341	NASDAQ	MSEX	Mon, Jul 19, 2021	94.34	94.69	92.18	94.13
7340	NASDAQ	MSEX	Fri, Jul 16, 2021	91.80	95.62	91.46	94.99
7339	NASDAQ	MSEX	Thu, Jul 15, 2021	90.06	91.08	88.59	91.01
7338	NASDAQ	MSEX	Wed, Jul 14, 2021	96.86	97.29	87.35	90.70
7337	NASDAQ	MSEX	Tue, Jul 13, 2021	95.20	97.85	93.16	96.86
7336	NASDAQ	MSEX	Mon, Jul 12, 2021	83.87	85.39	82.85	85.22
7335	NASDAQ	MSEX	Fri, Jul 9, 2021	83.21	84.39	83.08	84.15
7334	NASDAQ	MSEX	Thu, Jul 8, 2021	82.68	83.51	82.42	82.83
7333	NASDAQ	MSEX	Wed, Jul 7, 2021	82.60	83.75	82.23	83.42
7332	NASDAQ	MSEX	Tue, Jul 6, 2021	83.30	83.31	81.02	82.52
7331	NASDAQ	MSEX	Fri, Jul 2, 2021	82.90	83.49	82.23	82.96
7330	NASDAQ	MSEX	Thu, Jul 1, 2021	82.31	83.33	82.00	82.85
7329	NASDAQ	MSEX	Wed, Jun 30, 2021	82.43	82.46	81.53	81.73
7328	NASDAQ	MSEX	Tue, Jun 29, 2021	83.85	83.85	81.88	82.24
7327	NASDAQ	MSEX	Mon, Jun 28, 2021	83.16	84.75	82.99	83.74
7326	NASDAQ	MSEX	Fri, Jun 25, 2021	83.11	83.11	81.75	82.87
7325	NASDAQ	MSEX	Thu, Jun 24, 2021	82.68	83.76	82.00	83.16
7324	NASDAQ	MSEX	Wed, Jun 23, 2021	83.96	83.96	80.48	82.02
7323	NASDAQ	MSEX	Tue, Jun 22, 2021	85.52	86.41	83.69	84.23
7322	NASDAQ	MSEX	Mon, Jun 21, 2021	84.80	85.95	84.44	85.75
7321	NASDAQ	MSEX	Fri, Jun 18, 2021	86.88	86.88	84.10	84.26
7320	NASDAQ	MSEX	Thu, Jun 17, 2021	86.17	87.94	85.82	87.25
7319	NASDAQ	MSEX	Wed, Jun 16, 2021	86.44	87.18	85.78	86.31
7318	NASDAQ	MSEX	Tue, Jun 15, 2021	87.15	87.29	85.84	86.40
7317	NASDAQ	MSEX	Mon, Jun 14, 2021	86.90	87.74	85.79	86.86
7316	NASDAQ	MSEX	Fri, Jun 11, 2021	86.46	87.24	85.45	86.90
7315	NASDAQ	MSEX	Thu, Jun 10, 2021	87.36	87.53	85.81	86.23
7314	NASDAQ	MSEX	Wed, Jun 9, 2021	88.25	88.61	86.74	87.05
7313	NASDAQ	MSEX	Tue, Jun 8, 2021	87.95	88.29	87.28	88.00
7312	NASDAQ	MSEX	Mon, Jun 7, 2021	85.79	87.87	85.78	87.74
7311	NASDAQ	MSEX	Fri, Jun 4, 2021	85.43	86.49	84.79	85.79
7310	NASDAQ	MSEX	Thu, Jun 3, 2021	84.69	86.34	84.48	85.99
7309	NASDAQ	MSEX	Wed, Jun 2, 2021	85.93	86.26	84.80	85.06
7308	NASDAQ	MSEX	Tue, Jun 1, 2021	86.22	86.75	85.17	85.59
7307	NASDAQ	MSEX	Fri, May 28, 2021	84.72	86.29	84.72	85.96
7306	NASDAQ	MSEX	Thu, May 27, 2021	84.70	85.19	84.04	84.90
7305	NASDAQ	MSEX	Wed, May 26, 2021	84.69	85.35	82.67	84.89
7304	NASDAQ	MSEX	Tue, May 25, 2021	81.25	87.11	80.29	84.80
7303	NASDAQ	MSEX	Mon, May 24, 2021	81.01	81.37	80.12	80.86
7302	NASDAQ	MSEX	Fri, May 21, 2021	81.14	81.49	80.11	80.52
7301	NASDAQ	MSEX	Thu, May 20, 2021	80.99	81.45	80.00	80.67
7300	NASDAQ	MSEX	Wed, May 19, 2021	80.35	81.05	79.76	80.82
7299	NASDAQ	MSEX	Tue, May 18, 2021	80.27	81.39	79.57	80.65
7298	NASDAQ	MSEX	Mon, May 17, 2021	79.73	80.95	78.96	80.62
7297	NASDAQ	MSEX	Fri, May 14, 2021	79.69	80.36	79.55	79.73
7296	NASDAQ	MSEX	Thu, May 13, 2021	77.84	79.89	77.84	79.03
7295	NASDAQ	MSEX	Wed, May 12, 2021	80.12	80.22	77.31	77.58
7294	NASDAQ	MSEX	Tue, May 11, 2021	80.22	81.14	79.22	80.59
7293	NASDAQ	MSEX	Mon, May 10, 2021	80.72	81.77	80.34	81.07
7292	NASDAQ	MSEX	Fri, May 7, 2021	79.65	80.90	79.06	80.67
7291	NASDAQ	MSEX	Thu, May 6, 2021	79.61	80.10	78.43	79.93
7290	NASDAQ	MSEX	Wed, May 5, 2021	80.91	80.91	78.72	79.84
7289	NASDAQ	MSEX	Tue, May 4, 2021	81.70	81.85	79.95	80.72
7288	NASDAQ	MSEX	Mon, May 3, 2021	82.52	83.20	81.71	82.14
7287	NASDAQ	MSEX	Fri, Apr 30, 2021	81.47	82.38	80.77	82.02
7286	NASDAQ	MSEX	Thu, Apr 29, 2021	81.68	82.40	80.49	81.64
7285	NASDAQ	MSEX	Wed, Apr 28, 2021	81.36	81.84	80.85	81.18
7284	NASDAQ	MSEX	Tue, Apr 27, 2021	83.32	83.32	81.00	81.70
7283	NASDAQ	MSEX	Mon, Apr 26, 2021	84.86	84.86	83.07	83.17
7282	NASDAQ	MSEX	Fri, Apr 23, 2021	84.69	85.37	83.75	84.37
7281	NASDAQ	MSEX	Thu, Apr 22, 2021	83.50	84.75	83.50	84.17
7280	NASDAQ	MSEX	Wed, Apr 21, 2021	83.27	84.33	82.94	83.77
7279	NASDAQ	MSEX	Tue, Apr 20, 2021	81.98	83.67	81.98	83.40
7278	NASDAQ	MSEX	Mon, Apr 19, 2021	83.02	83.02	81.32	82.37
7277	NASDAQ	MSEX	Fri, Apr 16, 2021	82.72	83.67	81.86	82.93
7276	NASDAQ	MSEX	Thu, Apr 15, 2021	81.30	82.18	81.10	82.18
7275	NASDAQ	MSEX	Wed, Apr 14, 2021	80.87	81.48	80.27	81.39
7274	NASDAQ	MSEX	Tue, Apr 13, 2021	81.06	81.94	80.42	81.87
7273	NASDAQ	MSEX	Mon, Apr 12, 2021	79.94	81.94	79.94	81.27
7272	NASDAQ	MSEX	Fri, Apr 9, 2021	79.02	79.85	78.63	79.72
7271	NASDAQ	MSEX	Thu, Apr 8, 2021	78.92	79.49	78.01	79.23
7270	NASDAQ	MSEX	Wed, Apr 7, 2021	79.96	80.06	78.34	78.64
7269	NASDAQ	MSEX	Tue, Apr 6, 2021	80.14	80.14	79.09	79.79
7268	NASDAQ	MSEX	Mon, Apr 5, 2021	79.56	80.38	79.24	79.79
7267	NASDAQ	MSEX	Thu, Apr 1, 2021	78.41	79.96	78.37	79.14
7266	NASDAQ	MSEX	Wed, Mar 31, 2021	78.43	79.08	77.33	79.02
7265	NASDAQ	MSEX	Tue, Mar 30, 2021	80.52	80.59	78.00	78.24
7264	NASDAQ	MSEX	Mon, Mar 29, 2021	79.30	81.16	78.96	80.66
7263	NASDAQ	MSEX	Fri, Mar 26, 2021	79.43	79.88	78.21	79.20
7262	NASDAQ	MSEX	Thu, Mar 25, 2021	77.46	79.25	76.72	78.84
7261	NASDAQ	MSEX	Wed, Mar 24, 2021	78.21	79.00	77.20	77.67
7260	NASDAQ	MSEX	Tue, Mar 23, 2021	78.34	79.24	77.76	77.76
7259	NASDAQ	MSEX	Mon, Mar 22, 2021	79.04	79.97	76.15	77.88
7258	NASDAQ	MSEX	Fri, Mar 19, 2021	77.45	79.47	76.03	79.09
7257	NASDAQ	MSEX	Thu, Mar 18, 2021	77.00	77.94	76.48	77.38
7256	NASDAQ	MSEX	Wed, Mar 17, 2021	78.05	78.05	76.56	76.86
7255	NASDAQ	MSEX	Tue, Mar 16, 2021	78.05	78.44	77.25	78.03
7254	NASDAQ	MSEX	Mon, Mar 15, 2021	77.79	78.86	77.01	77.72
7253	NASDAQ	MSEX	Fri, Mar 12, 2021	76.82	78.16	76.15	78.01
7252	NASDAQ	MSEX	Thu, Mar 11, 2021	75.98	77.52	75.29	76.55
7251	NASDAQ	MSEX	Wed, Mar 10, 2021	76.00	77.88	74.63	75.61
7250	NASDAQ	MSEX	Tue, Mar 9, 2021	72.36	76.50	72.36	74.83
7249	NASDAQ	MSEX	Mon, Mar 8, 2021	70.06	72.97	70.06	71.60
7248	NASDAQ	MSEX	Fri, Mar 5, 2021	69.56	72.34	69.18	70.68
7247	NASDAQ	MSEX	Thu, Mar 4, 2021	68.70	70.18	68.02	69.18
7246	NASDAQ	MSEX	Wed, Mar 3, 2021	70.33	70.65	68.55	68.81
7245	NASDAQ	MSEX	Tue, Mar 2, 2021	71.05	71.05	69.49	69.82
7244	NASDAQ	MSEX	Mon, Mar 1, 2021	70.08	71.34	68.08	69.02
7243	NASDAQ	MSEX	Fri, Feb 26, 2021	67.57	70.38	67.42	68.67
7242	NASDAQ	MSEX	Thu, Feb 25, 2021	71.49	72.53	67.09	67.52
7241	NASDAQ	MSEX	Wed, Feb 24, 2021	70.86	72.46	68.55	71.06
7240	NASDAQ	MSEX	Tue, Feb 23, 2021	73.05	74.06	68.37	71.10
7239	NASDAQ	MSEX	Mon, Feb 22, 2021	76.28	76.36	73.03	73.87
7238	NASDAQ	MSEX	Fri, Feb 19, 2021	76.73	77.37	75.72	76.49
7237	NASDAQ	MSEX	Thu, Feb 18, 2021	76.44	77.45	76.00	76.88
7236	NASDAQ	MSEX	Wed, Feb 17, 2021	77.55	77.63	76.20	76.38
7235	NASDAQ	MSEX	Tue, Feb 16, 2021	79.95	79.95	77.23	77.79
7234	NASDAQ	MSEX	Fri, Feb 12, 2021	80.84	81.35	79.12	79.29
7233	NASDAQ	MSEX	Thu, Feb 11, 2021	83.05	83.27	80.50	81.47
7232	NASDAQ	MSEX	Wed, Feb 10, 2021	85.32	85.62	81.82	82.67
7231	NASDAQ	MSEX	Tue, Feb 9, 2021	85.34	85.91	82.52	85.03
7230	NASDAQ	MSEX	Mon, Feb 8, 2021	83.59	85.20	82.52	85.20
7229	NASDAQ	MSEX	Fri, Feb 5, 2021	82.11	83.80	81.58	83.06
7228	NASDAQ	MSEX	Thu, Feb 4, 2021	80.23	81.71	79.12	81.71
7227	NASDAQ	MSEX	Wed, Feb 3, 2021	80.83	81.25	79.03	80.17
7226	NASDAQ	MSEX	Tue, Feb 2, 2021	80.62	81.61	79.69	80.95
7225	NASDAQ	MSEX	Mon, Feb 1, 2021	79.60	80.92	78.92	79.87
7224	NASDAQ	MSEX	Fri, Jan 29, 2021	78.67	80.79	77.41	79.60
7223	NASDAQ	MSEX	Thu, Jan 28, 2021	79.95	81.25	78.03	78.55
7222	NASDAQ	MSEX	Wed, Jan 27, 2021	81.38	81.73	75.75	77.89
7221	NASDAQ	MSEX	Tue, Jan 26, 2021	74.99	85.92	74.43	82.49
7220	NASDAQ	MSEX	Mon, Jan 25, 2021	73.56	74.43	72.30	73.33
7219	NASDAQ	MSEX	Fri, Jan 22, 2021	72.45	74.06	71.77	73.84
7218	NASDAQ	MSEX	Thu, Jan 21, 2021	72.89	73.23	71.51	72.81
7217	NASDAQ	MSEX	Wed, Jan 20, 2021	73.05	73.23	71.79	72.79
7216	NASDAQ	MSEX	Tue, Jan 19, 2021	72.22	73.13	70.75	73.01
7215	NASDAQ	MSEX	Fri, Jan 15, 2021	69.85	71.74	69.66	71.64
7214	NASDAQ	MSEX	Thu, Jan 14, 2021	70.43	70.55	69.75	70.29
7213	NASDAQ	MSEX	Wed, Jan 13, 2021	70.45	71.01	69.97	70.06
7212	NASDAQ	MSEX	Tue, Jan 12, 2021	70.82	70.82	69.35	70.25
7211	NASDAQ	MSEX	Mon, Jan 11, 2021	71.50	71.71	69.87	70.41
7210	NASDAQ	MSEX	Fri, Jan 8, 2021	72.63	72.96	70.75	72.37
7209	NASDAQ	MSEX	Thu, Jan 7, 2021	73.83	74.40	72.00	72.20
7208	NASDAQ	MSEX	Wed, Jan 6, 2021	71.36	74.13	71.36	73.88
7207	NASDAQ	MSEX	Tue, Jan 5, 2021	71.17	71.62	70.22	71.05
7206	NASDAQ	MSEX	Mon, Jan 4, 2021	72.87	72.89	70.52	71.03
7205	NASDAQ	MSEX	Thu, Dec 31, 2020	72.28	72.84	71.15	72.47
7204	NASDAQ	MSEX	Wed, Dec 30, 2020	71.55	72.48	70.61	71.92
7203	NASDAQ	MSEX	Tue, Dec 29, 2020	72.86	73.04	70.68	71.75
7202	NASDAQ	MSEX	Mon, Dec 28, 2020	71.30	72.49	71.30	72.38
7201	NASDAQ	MSEX	Thu, Dec 24, 2020	71.03	71.63	70.14	71.20
7200	NASDAQ	MSEX	Wed, Dec 23, 2020	71.29	71.29	70.05	70.65
7199	NASDAQ	MSEX	Tue, Dec 22, 2020	69.68	71.10	69.28	70.53
7198	NASDAQ	MSEX	Mon, Dec 21, 2020	70.96	71.00	68.04	69.87
7197	NASDAQ	MSEX	Fri, Dec 18, 2020	74.05	74.05	71.05	71.63
7196	NASDAQ	MSEX	Thu, Dec 17, 2020	73.48	73.70	72.54	73.57
7195	NASDAQ	MSEX	Wed, Dec 16, 2020	74.73	75.01	72.83	73.04
7194	NASDAQ	MSEX	Tue, Dec 15, 2020	73.90	74.55	73.68	74.32
7193	NASDAQ	MSEX	Mon, Dec 14, 2020	75.18	76.08	73.01	73.53
7192	NASDAQ	MSEX	Fri, Dec 11, 2020	72.75	75.00	72.75	74.58
7191	NASDAQ	MSEX	Thu, Dec 10, 2020	71.96	73.83	71.52	73.46
7190	NASDAQ	MSEX	Wed, Dec 9, 2020	71.33	72.71	70.69	71.96
7189	NASDAQ	MSEX	Tue, Dec 8, 2020	70.10	70.99	69.76	70.63
7188	NASDAQ	MSEX	Mon, Dec 7, 2020	70.30	70.66	69.23	70.31
7187	NASDAQ	MSEX	Fri, Dec 4, 2020	69.85	71.14	69.85	70.63
7186	NASDAQ	MSEX	Thu, Dec 3, 2020	70.23	70.60	69.25	69.59
7185	NASDAQ	MSEX	Wed, Dec 2, 2020	69.94	70.67	68.64	70.48
7184	NASDAQ	MSEX	Tue, Dec 1, 2020	69.49	70.09	68.84	69.85
7183	NASDAQ	MSEX	Mon, Nov 30, 2020	69.41	70.78	67.73	68.49
7182	NASDAQ	MSEX	Fri, Nov 27, 2020	71.52	71.52	68.88	69.60
7181	NASDAQ	MSEX	Wed, Nov 25, 2020	71.41	71.82	69.80	71.21
7180	NASDAQ	MSEX	Tue, Nov 24, 2020	71.90	72.58	70.64	71.75
7179	NASDAQ	MSEX	Mon, Nov 23, 2020	70.09	71.07	69.02	70.91
7178	NASDAQ	MSEX	Fri, Nov 20, 2020	68.83	70.04	68.68	69.89
7177	NASDAQ	MSEX	Thu, Nov 19, 2020	69.15	70.20	68.54	69.70
7176	NASDAQ	MSEX	Wed, Nov 18, 2020	72.25	72.62	69.50	69.63
7175	NASDAQ	MSEX	Tue, Nov 17, 2020	71.96	72.77	70.47	71.75
7174	NASDAQ	MSEX	Mon, Nov 16, 2020	72.03	72.36	70.52	72.36
7173	NASDAQ	MSEX	Fri, Nov 13, 2020	71.25	71.65	70.08	71.06
7172	NASDAQ	MSEX	Thu, Nov 12, 2020	73.16	73.25	69.09	70.79
7171	NASDAQ	MSEX	Wed, Nov 11, 2020	73.74	73.82	71.24	73.26
7170	NASDAQ	MSEX	Tue, Nov 10, 2020	69.51	73.94	69.51	73.45
7169	NASDAQ	MSEX	Mon, Nov 9, 2020	69.65	71.27	68.52	68.58
7168	NASDAQ	MSEX	Fri, Nov 6, 2020	67.83	67.83	66.60	66.85
7167	NASDAQ	MSEX	Thu, Nov 5, 2020	65.80	67.94	65.79	67.56
7166	NASDAQ	MSEX	Wed, Nov 4, 2020	67.11	68.05	65.07	65.56
7165	NASDAQ	MSEX	Tue, Nov 3, 2020	68.75	69.00	66.82	67.90
7164	NASDAQ	MSEX	Mon, Nov 2, 2020	65.00	69.25	65.00	67.74
7163	NASDAQ	MSEX	Fri, Oct 30, 2020	65.88	66.56	63.56	64.14
7162	NASDAQ	MSEX	Thu, Oct 29, 2020	66.35	66.43	65.30	66.32
7161	NASDAQ	MSEX	Wed, Oct 28, 2020	67.92	68.80	66.20	66.82
7160	NASDAQ	MSEX	Tue, Oct 27, 2020	68.53	69.85	68.53	68.97
7159	NASDAQ	MSEX	Mon, Oct 26, 2020	69.23	69.23	67.59	68.74
7158	NASDAQ	MSEX	Fri, Oct 23, 2020	68.71	70.14	68.71	69.70
7157	NASDAQ	MSEX	Thu, Oct 22, 2020	67.67	69.41	67.01	68.61
7156	NASDAQ	MSEX	Wed, Oct 21, 2020	66.42	67.43	66.42	67.43
7155	NASDAQ	MSEX	Tue, Oct 20, 2020	67.87	67.90	66.00	66.47
7154	NASDAQ	MSEX	Mon, Oct 19, 2020	67.17	67.81	66.68	67.33
7153	NASDAQ	MSEX	Fri, Oct 16, 2020	65.49	67.28	65.49	66.88
7152	NASDAQ	MSEX	Thu, Oct 15, 2020	64.31	66.14	64.15	65.78
7151	NASDAQ	MSEX	Wed, Oct 14, 2020	65.33	66.24	64.58	64.65
7150	NASDAQ	MSEX	Tue, Oct 13, 2020	66.50	66.77	65.06	65.52
7149	NASDAQ	MSEX	Mon, Oct 12, 2020	64.17	67.36	64.17	67.04
7148	NASDAQ	MSEX	Fri, Oct 9, 2020	64.35	64.80	63.70	64.28
7147	NASDAQ	MSEX	Thu, Oct 8, 2020	64.04	64.90	63.45	64.32
7146	NASDAQ	MSEX	Wed, Oct 7, 2020	63.32	63.83	62.78	63.35
7145	NASDAQ	MSEX	Tue, Oct 6, 2020	63.61	64.60	61.81	62.94
7144	NASDAQ	MSEX	Mon, Oct 5, 2020	63.37	64.05	62.25	63.18
7143	NASDAQ	MSEX	Fri, Oct 2, 2020	62.50	63.78	62.40	63.02
7142	NASDAQ	MSEX	Thu, Oct 1, 2020	62.18	63.50	62.01	63.42
7141	NASDAQ	MSEX	Wed, Sep 30, 2020	62.59	62.84	61.52	62.15
7140	NASDAQ	MSEX	Tue, Sep 29, 2020	62.37	63.46	61.58	62.48
7139	NASDAQ	MSEX	Mon, Sep 28, 2020	62.25	63.36	61.42	62.37
7138	NASDAQ	MSEX	Fri, Sep 25, 2020	60.27	61.57	60.25	61.57
7137	NASDAQ	MSEX	Thu, Sep 24, 2020	59.84	60.66	59.66	60.63
7136	NASDAQ	MSEX	Wed, Sep 23, 2020	61.45	61.45	59.61	59.64
7135	NASDAQ	MSEX	Tue, Sep 22, 2020	62.27	62.78	60.67	61.57
7134	NASDAQ	MSEX	Mon, Sep 21, 2020	61.44	62.68	61.17	62.09
7133	NASDAQ	MSEX	Fri, Sep 18, 2020	63.44	63.45	61.18	62.42
7132	NASDAQ	MSEX	Thu, Sep 17, 2020	63.13	64.48	62.53	62.80
7131	NASDAQ	MSEX	Wed, Sep 16, 2020	65.15	66.23	63.59	63.82
7130	NASDAQ	MSEX	Tue, Sep 15, 2020	63.87	64.79	63.87	64.52
7129	NASDAQ	MSEX	Mon, Sep 14, 2020	62.35	63.84	62.35	63.75
7128	NASDAQ	MSEX	Fri, Sep 11, 2020	63.16	63.50	61.79	61.87
7127	NASDAQ	MSEX	Thu, Sep 10, 2020	64.19	64.65	63.04	63.04
7126	NASDAQ	MSEX	Wed, Sep 9, 2020	62.68	65.20	62.17	64.02
7125	NASDAQ	MSEX	Tue, Sep 8, 2020	63.57	63.57	61.71	62.36
7124	NASDAQ	MSEX	Fri, Sep 4, 2020	65.15	65.16	63.18	63.90
7123	NASDAQ	MSEX	Thu, Sep 3, 2020	65.40	65.88	64.19	64.52
7122	NASDAQ	MSEX	Wed, Sep 2, 2020	64.04	65.77	63.85	65.41
7121	NASDAQ	MSEX	Tue, Sep 1, 2020	63.84	64.24	63.00	64.10
7120	NASDAQ	MSEX	Mon, Aug 31, 2020	64.62	65.18	64.03	64.13
7119	NASDAQ	MSEX	Fri, Aug 28, 2020	65.80	65.80	64.62	64.83
7118	NASDAQ	MSEX	Thu, Aug 27, 2020	64.42	65.99	64.09	65.33
7117	NASDAQ	MSEX	Wed, Aug 26, 2020	64.44	64.86	63.85	64.09
7116	NASDAQ	MSEX	Tue, Aug 25, 2020	65.09	65.09	64.19	64.66
7115	NASDAQ	MSEX	Mon, Aug 24, 2020	64.93	64.98	63.79	64.78
7114	NASDAQ	MSEX	Fri, Aug 21, 2020	65.02	65.17	63.92	64.79
7113	NASDAQ	MSEX	Thu, Aug 20, 2020	65.08	65.73	64.75	65.24
7112	NASDAQ	MSEX	Wed, Aug 19, 2020	66.62	66.68	65.21	65.49
7111	NASDAQ	MSEX	Tue, Aug 18, 2020	66.64	66.64	65.47	66.55
7110	NASDAQ	MSEX	Mon, Aug 17, 2020	67.40	67.58	66.44	66.81
7109	NASDAQ	MSEX	Fri, Aug 14, 2020	67.69	67.92	66.67	67.43
7108	NASDAQ	MSEX	Thu, Aug 13, 2020	67.74	68.53	67.01	67.91
7107	NASDAQ	MSEX	Wed, Aug 12, 2020	68.39	69.36	67.28	68.16
7106	NASDAQ	MSEX	Tue, Aug 11, 2020	69.63	69.75	67.22	67.83
7105	NASDAQ	MSEX	Mon, Aug 10, 2020	69.45	69.89	69.04	69.35
7104	NASDAQ	MSEX	Fri, Aug 7, 2020	65.63	69.72	65.43	69.58
7103	NASDAQ	MSEX	Thu, Aug 6, 2020	65.55	66.51	65.14	66.10
7102	NASDAQ	MSEX	Wed, Aug 5, 2020	65.94	66.00	65.23	65.74
7101	NASDAQ	MSEX	Tue, Aug 4, 2020	65.83	65.85	64.72	65.60
7100	NASDAQ	MSEX	Mon, Aug 3, 2020	64.65	66.02	63.67	66.02
7099	NASDAQ	MSEX	Fri, Jul 31, 2020	65.02	66.38	62.95	64.06
7098	NASDAQ	MSEX	Thu, Jul 30, 2020	66.62	66.96	64.86	64.90
7097	NASDAQ	MSEX	Wed, Jul 29, 2020	66.39	67.75	66.39	67.36
7096	NASDAQ	MSEX	Tue, Jul 28, 2020	66.13	66.57	65.78	65.92
7095	NASDAQ	MSEX	Mon, Jul 27, 2020	66.82	66.94	65.40	66.08
7094	NASDAQ	MSEX	Fri, Jul 24, 2020	67.15	67.36	66.45	66.95
7093	NASDAQ	MSEX	Thu, Jul 23, 2020	67.24	67.77	66.65	67.11
7092	NASDAQ	MSEX	Wed, Jul 22, 2020	66.57	67.67	66.35	67.15
7091	NASDAQ	MSEX	Tue, Jul 21, 2020	66.78	67.66	66.51	67.00
7090	NASDAQ	MSEX	Mon, Jul 20, 2020	66.26	66.77	65.55	66.08
7089	NASDAQ	MSEX	Fri, Jul 17, 2020	64.55	66.76	64.55	66.53
7088	NASDAQ	MSEX	Thu, Jul 16, 2020	63.85	64.79	63.09	64.68
7087	NASDAQ	MSEX	Wed, Jul 15, 2020	64.40	64.84	63.03	64.02
7086	NASDAQ	MSEX	Tue, Jul 14, 2020	62.93	63.97	62.42	63.06
7085	NASDAQ	MSEX	Mon, Jul 13, 2020	63.84	63.88	62.57	62.76
7084	NASDAQ	MSEX	Fri, Jul 10, 2020	62.70	63.75	62.70	63.64
7083	NASDAQ	MSEX	Thu, Jul 9, 2020	64.15	64.15	61.55	62.54
7082	NASDAQ	MSEX	Wed, Jul 8, 2020	64.51	64.82	63.31	64.44
7081	NASDAQ	MSEX	Tue, Jul 7, 2020	66.25	66.25	64.26	64.58
7080	NASDAQ	MSEX	Mon, Jul 6, 2020	68.54	68.54	66.26	66.60
7079	NASDAQ	MSEX	Thu, Jul 2, 2020	67.99	68.27	66.94	67.65
7078	NASDAQ	MSEX	Wed, Jul 1, 2020	67.12	68.69	64.31	67.21
7077	NASDAQ	MSEX	Tue, Jun 30, 2020	65.35	67.55	65.35	67.18
7076	NASDAQ	MSEX	Mon, Jun 29, 2020	62.31	66.74	62.31	65.92
7075	NASDAQ	MSEX	Fri, Jun 26, 2020	63.66	64.81	61.50	61.50
7074	NASDAQ	MSEX	Thu, Jun 25, 2020	64.63	64.63	62.50	63.76
7073	NASDAQ	MSEX	Wed, Jun 24, 2020	66.00	66.00	64.21	64.73
7072	NASDAQ	MSEX	Tue, Jun 23, 2020	66.68	66.68	65.45	66.31
7071	NASDAQ	MSEX	Mon, Jun 22, 2020	67.22	67.48	66.03	66.48
7070	NASDAQ	MSEX	Fri, Jun 19, 2020	68.60	68.66	67.33	67.54
7069	NASDAQ	MSEX	Thu, Jun 18, 2020	68.45	68.69	67.56	68.10
7068	NASDAQ	MSEX	Wed, Jun 17, 2020	70.00	70.00	68.07	68.56
7067	NASDAQ	MSEX	Tue, Jun 16, 2020	72.23	72.24	69.19	69.38
7066	NASDAQ	MSEX	Mon, Jun 15, 2020	67.55	72.00	66.85	70.56
7065	NASDAQ	MSEX	Fri, Jun 12, 2020	69.58	69.58	66.60	68.04
7064	NASDAQ	MSEX	Thu, Jun 11, 2020	66.86	68.34	66.23	67.68
7063	NASDAQ	MSEX	Wed, Jun 10, 2020	69.02	69.76	68.42	68.85
7062	NASDAQ	MSEX	Tue, Jun 9, 2020	68.95	69.72	67.98	68.75
7061	NASDAQ	MSEX	Mon, Jun 8, 2020	70.39	70.74	69.14	69.42
7060	NASDAQ	MSEX	Fri, Jun 5, 2020	69.95	72.41	69.84	69.95
7059	NASDAQ	MSEX	Thu, Jun 4, 2020	69.41	69.41	67.80	68.45
7058	NASDAQ	MSEX	Wed, Jun 3, 2020	68.77	71.26	68.53	69.74
7057	NASDAQ	MSEX	Tue, Jun 2, 2020	67.84	68.54	66.41	68.29
7056	NASDAQ	MSEX	Mon, Jun 1, 2020	68.22	68.22	67.20	67.26
7055	NASDAQ	MSEX	Fri, May 29, 2020	65.69	68.05	64.88	67.86
7054	NASDAQ	MSEX	Thu, May 28, 2020	67.30	68.87	65.61	65.94
7053	NASDAQ	MSEX	Wed, May 27, 2020	66.51	66.81	65.05	66.52
7052	NASDAQ	MSEX	Tue, May 26, 2020	65.69	66.39	64.71	65.35
7051	NASDAQ	MSEX	Fri, May 22, 2020	62.94	63.87	62.47	63.80
7050	NASDAQ	MSEX	Thu, May 21, 2020	62.38	63.46	61.98	62.52
7049	NASDAQ	MSEX	Wed, May 20, 2020	62.20	63.20	61.30	62.36
7048	NASDAQ	MSEX	Tue, May 19, 2020	63.11	63.66	61.21	61.28
7047	NASDAQ	MSEX	Mon, May 18, 2020	61.24	64.00	61.24	63.55
7046	NASDAQ	MSEX	Fri, May 15, 2020	59.50	60.22	58.38	60.22
7045	NASDAQ	MSEX	Thu, May 14, 2020	60.14	60.45	58.63	59.62
7044	NASDAQ	MSEX	Wed, May 13, 2020	60.94	61.60	59.44	61.25
7043	NASDAQ	MSEX	Tue, May 12, 2020	61.93	61.93	60.60	61.15
7042	NASDAQ	MSEX	Mon, May 11, 2020	61.30	62.39	59.79	61.77
7041	NASDAQ	MSEX	Fri, May 8, 2020	62.55	62.70	61.74	62.10
7040	NASDAQ	MSEX	Thu, May 7, 2020	62.28	63.23	60.90	61.88
7039	NASDAQ	MSEX	Wed, May 6, 2020	62.34	63.69	61.11	61.11
7038	NASDAQ	MSEX	Tue, May 5, 2020	61.27	62.30	61.03	61.81
7037	NASDAQ	MSEX	Mon, May 4, 2020	60.13	61.17	59.31	61.04
7036	NASDAQ	MSEX	Fri, May 1, 2020	59.45	60.56	59.45	60.01
7035	NASDAQ	MSEX	Thu, Apr 30, 2020	61.76	62.26	59.46	60.30
7034	NASDAQ	MSEX	Wed, Apr 29, 2020	61.74	63.17	60.66	62.75
7033	NASDAQ	MSEX	Tue, Apr 28, 2020	60.47	60.98	59.95	60.50
7032	NASDAQ	MSEX	Mon, Apr 27, 2020	59.25	59.70	58.90	59.20
7031	NASDAQ	MSEX	Fri, Apr 24, 2020	58.61	59.63	58.11	59.10
7030	NASDAQ	MSEX	Thu, Apr 23, 2020	59.32	59.49	57.90	58.66
7029	NASDAQ	MSEX	Wed, Apr 22, 2020	58.33	59.05	57.70	58.77
7028	NASDAQ	MSEX	Tue, Apr 21, 2020	56.74	57.64	56.44	57.00
7027	NASDAQ	MSEX	Mon, Apr 20, 2020	59.82	60.16	57.70	58.52
7026	NASDAQ	MSEX	Fri, Apr 17, 2020	61.42	61.98	60.30	61.36
7025	NASDAQ	MSEX	Thu, Apr 16, 2020	59.55	60.62	58.00	60.29
7024	NASDAQ	MSEX	Wed, Apr 15, 2020	61.28	61.29	58.74	59.00
7023	NASDAQ	MSEX	Tue, Apr 14, 2020	63.49	64.00	60.95	63.30
7022	NASDAQ	MSEX	Mon, Apr 13, 2020	62.24	62.61	60.88	62.37
7021	NASDAQ	MSEX	Thu, Apr 9, 2020	62.21	63.88	60.88	62.94
7020	NASDAQ	MSEX	Wed, Apr 8, 2020	59.69	61.27	58.83	60.56
7019	NASDAQ	MSEX	Tue, Apr 7, 2020	61.83	62.62	57.39	58.28
7018	NASDAQ	MSEX	Mon, Apr 6, 2020	59.44	61.92	58.76	60.88
7017	NASDAQ	MSEX	Fri, Apr 3, 2020	56.96	57.92	54.30	56.66
7016	NASDAQ	MSEX	Thu, Apr 2, 2020	53.70	57.99	53.70	57.64
7015	NASDAQ	MSEX	Wed, Apr 1, 2020	58.93	58.93	53.79	54.24
7014	NASDAQ	MSEX	Tue, Mar 31, 2020	61.03	61.03	57.95	60.12
7013	NASDAQ	MSEX	Mon, Mar 30, 2020	57.87	62.34	55.77	61.47
7012	NASDAQ	MSEX	Fri, Mar 27, 2020	53.89	59.83	53.34	57.23
7011	NASDAQ	MSEX	Thu, Mar 26, 2020	54.25	57.95	52.31	55.65
7010	NASDAQ	MSEX	Wed, Mar 25, 2020	56.39	58.80	53.20	53.82
7009	NASDAQ	MSEX	Tue, Mar 24, 2020	57.25	59.82	52.54	56.39
7008	NASDAQ	MSEX	Mon, Mar 23, 2020	56.41	59.00	51.01	54.88
7007	NASDAQ	MSEX	Fri, Mar 20, 2020	57.17	59.98	54.43	56.86
7006	NASDAQ	MSEX	Thu, Mar 19, 2020	55.56	59.37	53.33	57.39
7005	NASDAQ	MSEX	Wed, Mar 18, 2020	57.43	61.52	55.00	56.31
7004	NASDAQ	MSEX	Tue, Mar 17, 2020	50.17	61.70	48.79	61.35
7003	NASDAQ	MSEX	Mon, Mar 16, 2020	52.53	53.60	48.79	49.45
7002	NASDAQ	MSEX	Fri, Mar 13, 2020	55.24	56.79	52.18	55.54
7001	NASDAQ	MSEX	Thu, Mar 12, 2020	56.00	57.49	52.73	53.61
7000	NASDAQ	MSEX	Wed, Mar 11, 2020	64.17	64.69	58.36	58.52
6999	NASDAQ	MSEX	Tue, Mar 10, 2020	65.26	66.15	62.73	65.08
6998	NASDAQ	MSEX	Mon, Mar 9, 2020	64.61	67.11	62.75	64.08
6997	NASDAQ	MSEX	Fri, Mar 6, 2020	64.26	67.81	62.68	67.61
6996	NASDAQ	MSEX	Thu, Mar 5, 2020	65.28	65.82	64.21	65.67
6995	NASDAQ	MSEX	Wed, Mar 4, 2020	64.34	66.66	63.76	66.47
6994	NASDAQ	MSEX	Tue, Mar 3, 2020	64.24	64.86	62.07	63.26
6993	NASDAQ	MSEX	Mon, Mar 2, 2020	59.97	64.44	59.63	64.43
6992	NASDAQ	MSEX	Fri, Feb 28, 2020	59.38	60.33	56.00	59.47
6991	NASDAQ	MSEX	Thu, Feb 27, 2020	65.07	65.64	61.88	61.90
6990	NASDAQ	MSEX	Wed, Feb 26, 2020	65.06	65.91	64.79	65.53
6989	NASDAQ	MSEX	Tue, Feb 25, 2020	67.01	67.10	64.68	64.84
6988	NASDAQ	MSEX	Mon, Feb 24, 2020	67.49	68.22	66.51	66.84
6987	NASDAQ	MSEX	Fri, Feb 21, 2020	67.86	68.91	66.96	68.26
6986	NASDAQ	MSEX	Thu, Feb 20, 2020	67.91	68.50	66.24	67.61
6985	NASDAQ	MSEX	Wed, Feb 19, 2020	69.53	69.53	67.81	67.88
6984	NASDAQ	MSEX	Tue, Feb 18, 2020	69.29	69.92	69.17	69.45
6983	NASDAQ	MSEX	Fri, Feb 14, 2020	69.42	69.82	69.04	69.26
6982	NASDAQ	MSEX	Thu, Feb 13, 2020	67.84	69.45	67.84	69.44
6981	NASDAQ	MSEX	Wed, Feb 12, 2020	67.82	68.16	67.04	68.14
6980	NASDAQ	MSEX	Tue, Feb 11, 2020	68.90	69.52	67.62	67.71
6979	NASDAQ	MSEX	Mon, Feb 10, 2020	68.29	68.84	68.18	68.72
6978	NASDAQ	MSEX	Fri, Feb 7, 2020	68.10	68.54	67.81	68.15
6977	NASDAQ	MSEX	Thu, Feb 6, 2020	67.79	68.00	67.35	67.97
6976	NASDAQ	MSEX	Wed, Feb 5, 2020	67.00	67.68	66.54	67.46
6975	NASDAQ	MSEX	Tue, Feb 4, 2020	66.96	67.39	66.51	66.57
6974	NASDAQ	MSEX	Mon, Feb 3, 2020	65.20	66.56	65.20	66.44
6973	NASDAQ	MSEX	Fri, Jan 31, 2020	66.92	67.11	65.11	65.26
6972	NASDAQ	MSEX	Thu, Jan 30, 2020	66.84	66.97	65.77	66.91
6971	NASDAQ	MSEX	Wed, Jan 29, 2020	66.36	67.06	65.72	66.87
6970	NASDAQ	MSEX	Tue, Jan 28, 2020	66.15	67.19	65.85	66.30
6969	NASDAQ	MSEX	Mon, Jan 27, 2020	65.85	66.47	65.79	65.97
6968	NASDAQ	MSEX	Fri, Jan 24, 2020	66.85	67.02	65.75	65.89
6967	NASDAQ	MSEX	Thu, Jan 23, 2020	66.71	66.82	66.06	66.70
6966	NASDAQ	MSEX	Wed, Jan 22, 2020	66.86	66.91	66.30	66.74
6965	NASDAQ	MSEX	Tue, Jan 21, 2020	66.05	66.68	65.52	66.54
6964	NASDAQ	MSEX	Fri, Jan 17, 2020	64.90	66.19	64.27	66.13
6963	NASDAQ	MSEX	Thu, Jan 16, 2020	63.43	64.81	63.43	64.77
6962	NASDAQ	MSEX	Wed, Jan 15, 2020	62.33	63.34	62.03	63.28
6961	NASDAQ	MSEX	Tue, Jan 14, 2020	62.40	62.80	61.91	62.21
6960	NASDAQ	MSEX	Mon, Jan 13, 2020	61.44	62.73	61.44	62.66
6959	NASDAQ	MSEX	Fri, Jan 10, 2020	61.30	61.70	60.65	61.34
6958	NASDAQ	MSEX	Thu, Jan 9, 2020	61.44	61.98	61.20	61.43
6957	NASDAQ	MSEX	Wed, Jan 8, 2020	60.95	61.33	60.56	61.30
6956	NASDAQ	MSEX	Tue, Jan 7, 2020	61.09	61.30	60.50	60.95
6955	NASDAQ	MSEX	Mon, Jan 6, 2020	61.84	62.21	60.96	61.34
6954	NASDAQ	MSEX	Fri, Jan 3, 2020	61.95	62.72	61.95	62.25
6953	NASDAQ	MSEX	Thu, Jan 2, 2020	64.08	64.08	61.85	62.22
6952	NASDAQ	MSEX	Tue, Dec 31, 2019	63.49	63.96	63.29	63.57
6951	NASDAQ	MSEX	Mon, Dec 30, 2019	63.37	63.83	62.92	63.56
6950	NASDAQ	MSEX	Fri, Dec 27, 2019	63.28	63.72	62.83	63.46
6949	NASDAQ	MSEX	Thu, Dec 26, 2019	63.00	63.41	62.62	63.23
6948	NASDAQ	MSEX	Tue, Dec 24, 2019	62.75	63.07	61.81	63.00
6947	NASDAQ	MSEX	Mon, Dec 23, 2019	62.85	62.85	62.01	62.55
6946	NASDAQ	MSEX	Fri, Dec 20, 2019	63.39	63.48	62.60	62.88
6945	NASDAQ	MSEX	Thu, Dec 19, 2019	63.41	63.91	63.10	63.34
6944	NASDAQ	MSEX	Wed, Dec 18, 2019	63.43	63.83	62.70	63.40
6943	NASDAQ	MSEX	Tue, Dec 17, 2019	63.80	64.52	62.89	63.24
6942	NASDAQ	MSEX	Mon, Dec 16, 2019	62.82	63.74	62.64	63.74
6941	NASDAQ	MSEX	Fri, Dec 13, 2019	63.16	63.34	62.50	62.79
6940	NASDAQ	MSEX	Thu, Dec 12, 2019	64.06	64.63	62.84	63.12
6939	NASDAQ	MSEX	Wed, Dec 11, 2019	63.53	64.39	63.20	64.17
6938	NASDAQ	MSEX	Tue, Dec 10, 2019	63.20	63.80	63.05	63.39
6937	NASDAQ	MSEX	Mon, Dec 9, 2019	63.32	63.49	62.72	63.15
6936	NASDAQ	MSEX	Fri, Dec 6, 2019	62.46	63.37	62.22	63.37
6935	NASDAQ	MSEX	Thu, Dec 5, 2019	62.38	62.66	61.85	62.55
6934	NASDAQ	MSEX	Wed, Dec 4, 2019	61.88	62.67	61.71	62.29
6933	NASDAQ	MSEX	Tue, Dec 3, 2019	61.72	62.04	60.86	61.56
6932	NASDAQ	MSEX	Mon, Dec 2, 2019	62.85	62.95	61.55	61.66
6931	NASDAQ	MSEX	Fri, Nov 29, 2019	62.68	62.90	62.30	62.81
6930	NASDAQ	MSEX	Wed, Nov 27, 2019	62.06	62.82	61.72	62.67
6929	NASDAQ	MSEX	Tue, Nov 26, 2019	62.00	62.58	61.43	61.82
6928	NASDAQ	MSEX	Mon, Nov 25, 2019	61.58	62.39	61.34	62.05
6927	NASDAQ	MSEX	Fri, Nov 22, 2019	62.42	62.42	61.30	61.50
6926	NASDAQ	MSEX	Thu, Nov 21, 2019	63.61	63.61	61.61	62.39
6925	NASDAQ	MSEX	Wed, Nov 20, 2019	60.50	64.23	60.00	63.50
6924	NASDAQ	MSEX	Tue, Nov 19, 2019	60.64	62.11	60.46	62.04
6923	NASDAQ	MSEX	Mon, Nov 18, 2019	60.13	60.88	59.72	60.56
6922	NASDAQ	MSEX	Fri, Nov 15, 2019	60.47	60.50	58.99	60.04
6921	NASDAQ	MSEX	Thu, Nov 14, 2019	60.72	61.02	60.19	60.30
6920	NASDAQ	MSEX	Wed, Nov 13, 2019	60.32	61.24	60.32	60.84
6919	NASDAQ	MSEX	Tue, Nov 12, 2019	59.26	60.64	58.91	60.31
6918	NASDAQ	MSEX	Mon, Nov 11, 2019	59.33	60.26	58.75	59.03
6917	NASDAQ	MSEX	Fri, Nov 8, 2019	61.04	61.75	59.30	59.39
6916	NASDAQ	MSEX	Thu, Nov 7, 2019	63.49	63.49	60.43	61.07
6915	NASDAQ	MSEX	Wed, Nov 6, 2019	63.36	63.77	62.95	63.57
6914	NASDAQ	MSEX	Tue, Nov 5, 2019	64.50	64.91	63.07	63.17
6913	NASDAQ	MSEX	Mon, Nov 4, 2019	66.70	66.90	64.04	64.72
6912	NASDAQ	MSEX	Fri, Nov 1, 2019	67.11	67.69	66.40	66.50
6911	NASDAQ	MSEX	Thu, Oct 31, 2019	66.44	67.50	66.17	67.25
6910	NASDAQ	MSEX	Wed, Oct 30, 2019	65.12	66.56	65.12	66.19
6909	NASDAQ	MSEX	Tue, Oct 29, 2019	64.75	65.08	64.04	65.03
6908	NASDAQ	MSEX	Mon, Oct 28, 2019	65.34	65.45	64.68	64.78
6907	NASDAQ	MSEX	Fri, Oct 25, 2019	65.60	65.61	64.84	65.29
6906	NASDAQ	MSEX	Thu, Oct 24, 2019	66.42	66.77	65.43	65.58
6905	NASDAQ	MSEX	Wed, Oct 23, 2019	66.11	67.13	65.85	66.29
6904	NASDAQ	MSEX	Tue, Oct 22, 2019	65.39	66.10	65.34	65.89
6903	NASDAQ	MSEX	Mon, Oct 21, 2019	65.59	65.59	64.59	65.12
6902	NASDAQ	MSEX	Fri, Oct 18, 2019	65.28	65.59	64.69	65.11
6901	NASDAQ	MSEX	Thu, Oct 17, 2019	64.76	65.70	64.68	65.49
6900	NASDAQ	MSEX	Wed, Oct 16, 2019	64.07	64.87	63.21	64.71
6899	NASDAQ	MSEX	Tue, Oct 15, 2019	64.44	64.74	63.91	64.08
6898	NASDAQ	MSEX	Mon, Oct 14, 2019	64.94	64.94	64.11	64.38
6897	NASDAQ	MSEX	Fri, Oct 11, 2019	64.83	66.08	64.44	64.84
6896	NASDAQ	MSEX	Thu, Oct 10, 2019	64.35	64.84	64.06	64.48
6895	NASDAQ	MSEX	Wed, Oct 9, 2019	64.22	64.78	62.92	64.27
6894	NASDAQ	MSEX	Tue, Oct 8, 2019	64.04	64.28	63.40	63.74
6893	NASDAQ	MSEX	Mon, Oct 7, 2019	64.64	64.80	63.83	64.22
6892	NASDAQ	MSEX	Fri, Oct 4, 2019	63.62	64.82	63.47	64.61
6891	NASDAQ	MSEX	Thu, Oct 3, 2019	63.83	64.40	63.19	63.29
6890	NASDAQ	MSEX	Wed, Oct 2, 2019	64.13	64.93	63.51	63.80
6889	NASDAQ	MSEX	Tue, Oct 1, 2019	65.22	65.60	64.12	64.37
6888	NASDAQ	MSEX	Mon, Sep 30, 2019	65.50	66.10	64.92	64.96
6887	NASDAQ	MSEX	Fri, Sep 27, 2019	65.09	65.65	64.68	65.07
6886	NASDAQ	MSEX	Thu, Sep 26, 2019	64.70	65.28	63.50	64.72
6885	NASDAQ	MSEX	Wed, Sep 25, 2019	63.12	65.39	63.00	64.46
6884	NASDAQ	MSEX	Tue, Sep 24, 2019	63.30	63.78	62.73	62.82
6883	NASDAQ	MSEX	Mon, Sep 23, 2019	63.39	64.34	62.83	62.87
6882	NASDAQ	MSEX	Fri, Sep 20, 2019	63.93	64.05	62.81	63.66
6881	NASDAQ	MSEX	Thu, Sep 19, 2019	63.83	65.13	63.83	64.12
6880	NASDAQ	MSEX	Wed, Sep 18, 2019	63.07	64.24	63.07	63.54
6879	NASDAQ	MSEX	Tue, Sep 17, 2019	61.87	63.51	61.78	63.10
6878	NASDAQ	MSEX	Mon, Sep 16, 2019	61.76	62.57	61.76	61.85
6877	NASDAQ	MSEX	Fri, Sep 13, 2019	61.68	62.43	61.16	61.89
6876	NASDAQ	MSEX	Thu, Sep 12, 2019	60.87	61.91	60.36	61.61
6875	NASDAQ	MSEX	Wed, Sep 11, 2019	59.11	60.99	59.11	60.51
6874	NASDAQ	MSEX	Tue, Sep 10, 2019	58.48	59.05	57.92	58.97
6873	NASDAQ	MSEX	Mon, Sep 9, 2019	60.40	60.40	57.75	58.36
6872	NASDAQ	MSEX	Fri, Sep 6, 2019	61.25	61.41	59.95	60.30
6871	NASDAQ	MSEX	Thu, Sep 5, 2019	61.22	61.79	60.66	61.29
6870	NASDAQ	MSEX	Wed, Sep 4, 2019	61.69	61.79	60.96	61.19
6869	NASDAQ	MSEX	Tue, Sep 3, 2019	61.19	62.35	61.18	61.42
6868	NASDAQ	MSEX	Fri, Aug 30, 2019	61.07	61.43	60.35	61.04
6867	NASDAQ	MSEX	Thu, Aug 29, 2019	60.34	61.30	60.29	60.94
6866	NASDAQ	MSEX	Wed, Aug 28, 2019	59.92	60.09	59.57	59.96
6865	NASDAQ	MSEX	Tue, Aug 27, 2019	61.00	61.34	59.74	59.78
6864	NASDAQ	MSEX	Mon, Aug 26, 2019	60.08	60.74	59.42	60.73
6863	NASDAQ	MSEX	Fri, Aug 23, 2019	61.20	61.49	59.47	59.54
6862	NASDAQ	MSEX	Thu, Aug 22, 2019	60.62	61.52	59.80	61.19
6861	NASDAQ	MSEX	Wed, Aug 21, 2019	60.71	60.74	59.84	60.43
6860	NASDAQ	MSEX	Tue, Aug 20, 2019	60.93	61.15	60.29	60.47
6859	NASDAQ	MSEX	Mon, Aug 19, 2019	60.82	61.36	60.54	60.95
6858	NASDAQ	MSEX	Fri, Aug 16, 2019	60.50	60.96	60.32	60.81
6857	NASDAQ	MSEX	Thu, Aug 15, 2019	60.02	61.09	59.45	60.41
6856	NASDAQ	MSEX	Wed, Aug 14, 2019	60.00	60.75	59.70	59.91
6855	NASDAQ	MSEX	Tue, Aug 13, 2019	59.60	60.65	59.33	60.38
6854	NASDAQ	MSEX	Mon, Aug 12, 2019	59.48	59.87	58.97	59.66
6853	NASDAQ	MSEX	Fri, Aug 9, 2019	59.02	59.75	58.79	59.60
6852	NASDAQ	MSEX	Thu, Aug 8, 2019	57.64	59.76	57.64	59.08
6851	NASDAQ	MSEX	Wed, Aug 7, 2019	57.36	58.11	56.57	57.53
6850	NASDAQ	MSEX	Tue, Aug 6, 2019	56.88	57.58	55.97	57.39
6849	NASDAQ	MSEX	Mon, Aug 5, 2019	57.20	57.50	55.30	56.84
6848	NASDAQ	MSEX	Fri, Aug 2, 2019	57.54	58.24	55.62	58.02
6847	NASDAQ	MSEX	Thu, Aug 1, 2019	62.54	62.54	57.38	58.03
6846	NASDAQ	MSEX	Wed, Jul 31, 2019	62.28	63.53	62.10	62.63
6845	NASDAQ	MSEX	Tue, Jul 30, 2019	61.22	62.62	61.22	62.07
6844	NASDAQ	MSEX	Mon, Jul 29, 2019	61.55	61.64	61.06	61.40
6843	NASDAQ	MSEX	Fri, Jul 26, 2019	60.50	61.49	59.96	61.43
6842	NASDAQ	MSEX	Thu, Jul 25, 2019	60.77	61.08	60.39	60.44
6841	NASDAQ	MSEX	Wed, Jul 24, 2019	60.09	60.92	59.40	60.82
6840	NASDAQ	MSEX	Tue, Jul 23, 2019	60.00	60.18	59.25	60.09
6839	NASDAQ	MSEX	Mon, Jul 22, 2019	59.55	60.04	58.71	59.93
6838	NASDAQ	MSEX	Fri, Jul 19, 2019	60.29	60.48	59.41	59.45
6837	NASDAQ	MSEX	Thu, Jul 18, 2019	60.78	60.83	59.75	60.58
6836	NASDAQ	MSEX	Wed, Jul 17, 2019	59.62	60.72	59.62	60.64
6835	NASDAQ	MSEX	Tue, Jul 16, 2019	58.82	59.61	58.82	59.53
6834	NASDAQ	MSEX	Mon, Jul 15, 2019	59.59	59.59	59.01	59.10
6833	NASDAQ	MSEX	Fri, Jul 12, 2019	60.18	60.18	59.36	59.49
6832	NASDAQ	MSEX	Thu, Jul 11, 2019	60.99	61.14	59.57	60.17
6831	NASDAQ	MSEX	Wed, Jul 10, 2019	60.98	61.25	60.63	61.00
6830	NASDAQ	MSEX	Tue, Jul 9, 2019	62.07	62.07	60.56	60.90
6829	NASDAQ	MSEX	Mon, Jul 8, 2019	62.27	62.50	61.72	62.05
6828	NASDAQ	MSEX	Fri, Jul 5, 2019	61.48	62.33	60.83	62.28
6827	NASDAQ	MSEX	Wed, Jul 3, 2019	61.02	62.33	61.02	61.73
6826	NASDAQ	MSEX	Tue, Jul 2, 2019	59.58	61.05	59.55	60.89
6825	NASDAQ	MSEX	Mon, Jul 1, 2019	59.80	60.17	57.78	59.36
6824	NASDAQ	MSEX	Fri, Jun 28, 2019	58.57	59.75	58.37	59.25
6823	NASDAQ	MSEX	Thu, Jun 27, 2019	58.80	59.31	57.99	58.48
6822	NASDAQ	MSEX	Wed, Jun 26, 2019	60.06	60.51	57.53	58.69
6821	NASDAQ	MSEX	Tue, Jun 25, 2019	60.25	60.48	59.70	60.06
6820	NASDAQ	MSEX	Mon, Jun 24, 2019	60.36	60.78	59.52	60.12
6819	NASDAQ	MSEX	Fri, Jun 21, 2019	60.37	61.49	59.76	60.18
6818	NASDAQ	MSEX	Thu, Jun 20, 2019	60.37	60.70	59.60	60.67
6817	NASDAQ	MSEX	Wed, Jun 19, 2019	59.20	60.34	59.20	60.00
6816	NASDAQ	MSEX	Tue, Jun 18, 2019	61.17	61.17	58.48	59.28
6815	NASDAQ	MSEX	Mon, Jun 17, 2019	62.13	62.15	60.64	60.89
6814	NASDAQ	MSEX	Fri, Jun 14, 2019	61.14	62.20	61.05	61.87
6813	NASDAQ	MSEX	Thu, Jun 13, 2019	61.15	61.64	60.04	61.01
6812	NASDAQ	MSEX	Wed, Jun 12, 2019	59.18	61.27	59.15	61.06
6811	NASDAQ	MSEX	Tue, Jun 11, 2019	58.40	59.25	57.58	59.12
6810	NASDAQ	MSEX	Mon, Jun 10, 2019	59.11	59.36	58.03	58.33
6809	NASDAQ	MSEX	Fri, Jun 7, 2019	59.96	60.25	59.14	59.21
6808	NASDAQ	MSEX	Thu, Jun 6, 2019	59.77	60.02	58.01	59.44
6807	NASDAQ	MSEX	Wed, Jun 5, 2019	59.09	59.60	58.64	59.60
6806	NASDAQ	MSEX	Tue, Jun 4, 2019	59.38	59.50	58.44	58.90
6805	NASDAQ	MSEX	Mon, Jun 3, 2019	59.37	60.12	58.89	59.25
6804	NASDAQ	MSEX	Fri, May 31, 2019	58.38	59.36	57.50	59.16
6803	NASDAQ	MSEX	Thu, May 30, 2019	59.54	60.00	57.96	58.45
6802	NASDAQ	MSEX	Wed, May 29, 2019	60.74	60.74	59.06	59.30
6801	NASDAQ	MSEX	Tue, May 28, 2019	61.13	61.61	60.29	60.56
6800	NASDAQ	MSEX	Fri, May 24, 2019	60.83	61.50	60.46	61.00
6799	NASDAQ	MSEX	Thu, May 23, 2019	61.81	62.00	60.36	60.55
6798	NASDAQ	MSEX	Wed, May 22, 2019	61.55	61.93	61.17	61.82
6797	NASDAQ	MSEX	Tue, May 21, 2019	61.00	61.91	60.70	61.51
6796	NASDAQ	MSEX	Mon, May 20, 2019	60.94	61.40	60.42	61.00
6795	NASDAQ	MSEX	Fri, May 17, 2019	61.00	61.25	60.41	60.79
6794	NASDAQ	MSEX	Thu, May 16, 2019	60.22	61.41	60.00	61.05
6793	NASDAQ	MSEX	Wed, May 15, 2019	60.98	61.48	60.36	60.45
6792	NASDAQ	MSEX	Tue, May 14, 2019	62.15	63.68	60.65	60.98
6791	NASDAQ	MSEX	Mon, May 13, 2019	60.27	62.39	60.27	62.20
6790	NASDAQ	MSEX	Fri, May 10, 2019	59.90	60.67	59.33	60.60
6789	NASDAQ	MSEX	Thu, May 9, 2019	59.36	59.98	59.11	59.84
6788	NASDAQ	MSEX	Wed, May 8, 2019	58.47	59.89	57.42	59.37
6787	NASDAQ	MSEX	Tue, May 7, 2019	57.80	58.09	56.07	56.79
6786	NASDAQ	MSEX	Mon, May 6, 2019	57.48	58.52	57.13	57.94
6785	NASDAQ	MSEX	Fri, May 3, 2019	56.25	57.96	56.25	57.83
6784	NASDAQ	MSEX	Thu, May 2, 2019	56.71	56.72	55.45	56.43
6783	NASDAQ	MSEX	Wed, May 1, 2019	57.98	57.99	56.62	56.75
6782	NASDAQ	MSEX	Tue, Apr 30, 2019	56.88	58.14	56.88	57.99
6781	NASDAQ	MSEX	Mon, Apr 29, 2019	56.71	57.24	56.08	56.98
6780	NASDAQ	MSEX	Fri, Apr 26, 2019	55.89	56.76	55.76	56.62
6779	NASDAQ	MSEX	Thu, Apr 25, 2019	55.21	55.88	54.18	55.81
6778	NASDAQ	MSEX	Wed, Apr 24, 2019	54.40	55.55	54.40	55.30
6777	NASDAQ	MSEX	Tue, Apr 23, 2019	53.82	54.75	53.42	54.20
6776	NASDAQ	MSEX	Mon, Apr 22, 2019	54.28	54.82	53.55	53.79
6775	NASDAQ	MSEX	Thu, Apr 18, 2019	53.67	54.35	53.34	54.29
6774	NASDAQ	MSEX	Wed, Apr 17, 2019	53.17	54.05	52.61	53.89
6773	NASDAQ	MSEX	Tue, Apr 16, 2019	54.00	54.60	53.14	53.17
6772	NASDAQ	MSEX	Mon, Apr 15, 2019	53.52	54.33	53.52	54.27
6771	NASDAQ	MSEX	Fri, Apr 12, 2019	53.97	53.97	53.37	53.89
6770	NASDAQ	MSEX	Thu, Apr 11, 2019	54.47	54.47	53.80	54.04
6769	NASDAQ	MSEX	Wed, Apr 10, 2019	53.85	54.57	53.51	54.48
6768	NASDAQ	MSEX	Tue, Apr 9, 2019	54.39	54.44	53.71	53.76
6767	NASDAQ	MSEX	Mon, Apr 8, 2019	55.29	55.39	54.17	54.42
6766	NASDAQ	MSEX	Fri, Apr 5, 2019	54.73	55.94	53.44	55.57
6765	NASDAQ	MSEX	Thu, Apr 4, 2019	54.79	54.80	54.14	54.80
6764	NASDAQ	MSEX	Wed, Apr 3, 2019	54.28	55.02	53.65	54.52
6763	NASDAQ	MSEX	Tue, Apr 2, 2019	55.08	55.08	52.51	54.37
6762	NASDAQ	MSEX	Mon, Apr 1, 2019	56.24	56.44	54.50	55.07
6761	NASDAQ	MSEX	Fri, Mar 29, 2019	55.87	56.25	55.15	55.99
6760	NASDAQ	MSEX	Thu, Mar 28, 2019	57.03	57.03	55.38	55.73
6759	NASDAQ	MSEX	Wed, Mar 27, 2019	57.81	57.96	56.28	57.06
6758	NASDAQ	MSEX	Tue, Mar 26, 2019	57.19	58.00	57.05	57.91
6757	NASDAQ	MSEX	Mon, Mar 25, 2019	56.50	57.50	55.91	57.10
6756	NASDAQ	MSEX	Fri, Mar 22, 2019	58.65	58.65	56.52	56.52
6755	NASDAQ	MSEX	Thu, Mar 21, 2019	57.18	58.84	57.03	58.60
6754	NASDAQ	MSEX	Wed, Mar 20, 2019	56.75	57.94	56.15	57.31
6753	NASDAQ	MSEX	Tue, Mar 19, 2019	57.62	58.31	56.54	56.59
6752	NASDAQ	MSEX	Mon, Mar 18, 2019	58.41	58.50	57.33	57.76
6751	NASDAQ	MSEX	Fri, Mar 15, 2019	58.56	59.62	58.11	58.38
6750	NASDAQ	MSEX	Thu, Mar 14, 2019	59.23	59.77	58.32	58.38
6749	NASDAQ	MSEX	Wed, Mar 13, 2019	59.91	60.14	58.95	59.32
6748	NASDAQ	MSEX	Tue, Mar 12, 2019	60.11	60.43	59.61	59.92
6747	NASDAQ	MSEX	Mon, Mar 11, 2019	57.60	60.48	57.60	59.72
6746	NASDAQ	MSEX	Fri, Mar 8, 2019	57.52	58.03	56.38	57.55
6745	NASDAQ	MSEX	Thu, Mar 7, 2019	57.22	58.48	55.01	57.36
6744	NASDAQ	MSEX	Wed, Mar 6, 2019	58.27	58.27	56.85	56.90
6743	NASDAQ	MSEX	Tue, Mar 5, 2019	58.55	59.17	58.15	58.30
6742	NASDAQ	MSEX	Mon, Mar 4, 2019	58.51	58.65	57.63	58.56
6741	NASDAQ	MSEX	Fri, Mar 1, 2019	58.88	59.21	58.12	58.51
6740	NASDAQ	MSEX	Thu, Feb 28, 2019	58.90	59.34	58.08	58.87
6739	NASDAQ	MSEX	Wed, Feb 27, 2019	58.13	58.88	57.29	58.86
6738	NASDAQ	MSEX	Tue, Feb 26, 2019	58.14	58.80	57.44	58.45
6737	NASDAQ	MSEX	Mon, Feb 25, 2019	59.18	59.33	57.72	57.78
6736	NASDAQ	MSEX	Fri, Feb 22, 2019	57.96	59.40	57.75	59.17
6735	NASDAQ	MSEX	Thu, Feb 21, 2019	57.81	58.09	57.36	57.97
6734	NASDAQ	MSEX	Wed, Feb 20, 2019	57.61	58.03	57.21	57.82
6733	NASDAQ	MSEX	Tue, Feb 19, 2019	57.00	57.63	56.43	57.55
6732	NASDAQ	MSEX	Fri, Feb 15, 2019	55.49	57.39	55.35	57.08
6731	NASDAQ	MSEX	Thu, Feb 14, 2019	55.75	56.14	55.04	55.27
6730	NASDAQ	MSEX	Wed, Feb 13, 2019	56.10	56.84	55.67	55.78
6729	NASDAQ	MSEX	Tue, Feb 12, 2019	56.09	56.62	55.96	56.13
6728	NASDAQ	MSEX	Mon, Feb 11, 2019	55.54	56.05	55.20	55.90
6727	NASDAQ	MSEX	Fri, Feb 8, 2019	54.10	55.71	54.10	55.53
6726	NASDAQ	MSEX	Thu, Feb 7, 2019	54.15	54.41	53.83	54.08
6725	NASDAQ	MSEX	Wed, Feb 6, 2019	54.76	55.30	53.93	54.17
6724	NASDAQ	MSEX	Tue, Feb 5, 2019	55.38	55.62	54.42	54.71
6723	NASDAQ	MSEX	Mon, Feb 4, 2019	54.74	55.68	54.30	55.37
6722	NASDAQ	MSEX	Fri, Feb 1, 2019	56.08	56.14	54.44	54.98
6721	NASDAQ	MSEX	Thu, Jan 31, 2019	54.33	56.29	54.15	56.20
6720	NASDAQ	MSEX	Wed, Jan 30, 2019	54.50	55.43	54.30	54.44
6719	NASDAQ	MSEX	Tue, Jan 29, 2019	54.94	54.94	53.42	54.58
6718	NASDAQ	MSEX	Mon, Jan 28, 2019	55.87	56.55	54.83	54.95
6717	NASDAQ	MSEX	Fri, Jan 25, 2019	57.98	58.16	56.04	56.12
6716	NASDAQ	MSEX	Thu, Jan 24, 2019	56.14	58.00	55.12	57.97
6715	NASDAQ	MSEX	Wed, Jan 23, 2019	54.95	56.23	54.53	56.07
6714	NASDAQ	MSEX	Tue, Jan 22, 2019	55.51	56.63	54.14	54.65
6713	NASDAQ	MSEX	Fri, Jan 18, 2019	55.75	56.29	55.47	55.53
6712	NASDAQ	MSEX	Thu, Jan 17, 2019	54.91	55.87	54.91	55.85
6711	NASDAQ	MSEX	Wed, Jan 16, 2019	54.47	55.05	54.14	54.90
6710	NASDAQ	MSEX	Tue, Jan 15, 2019	53.45	54.41	53.01	54.41
6709	NASDAQ	MSEX	Mon, Jan 14, 2019	54.87	55.51	53.31	53.45
6708	NASDAQ	MSEX	Fri, Jan 11, 2019	55.86	56.06	54.70	55.47
6707	NASDAQ	MSEX	Thu, Jan 10, 2019	55.45	56.28	54.39	55.87
6706	NASDAQ	MSEX	Wed, Jan 9, 2019	54.79	56.99	54.28	55.24
6705	NASDAQ	MSEX	Tue, Jan 8, 2019	53.34	55.01	52.34	54.70
6704	NASDAQ	MSEX	Mon, Jan 7, 2019	52.90	53.04	52.00	52.83
6703	NASDAQ	MSEX	Fri, Jan 4, 2019	52.57	54.06	51.92	52.95
6702	NASDAQ	MSEX	Thu, Jan 3, 2019	51.84	53.75	51.50	52.54
6701	NASDAQ	MSEX	Wed, Jan 2, 2019	52.77	53.06	51.02	51.85
6700	NASDAQ	MSEX	Mon, Dec 31, 2018	52.88	53.80	51.48	53.35
6699	NASDAQ	MSEX	Fri, Dec 28, 2018	52.10	53.19	52.06	52.59
6698	NASDAQ	MSEX	Thu, Dec 27, 2018	51.07	51.88	50.03	51.88
6697	NASDAQ	MSEX	Wed, Dec 26, 2018	49.86	51.73	49.17	51.40
6696	NASDAQ	MSEX	Mon, Dec 24, 2018	52.04	52.71	49.23	49.23
6695	NASDAQ	MSEX	Fri, Dec 21, 2018	52.76	53.73	51.98	52.05
6694	NASDAQ	MSEX	Thu, Dec 20, 2018	53.23	54.00	52.14	52.91
6693	NASDAQ	MSEX	Wed, Dec 19, 2018	52.90	54.34	52.47	53.02
6692	NASDAQ	MSEX	Tue, Dec 18, 2018	54.68	54.96	52.33	52.74
6691	NASDAQ	MSEX	Mon, Dec 17, 2018	58.29	58.29	54.03	54.48
6690	NASDAQ	MSEX	Fri, Dec 14, 2018	54.55	58.78	54.55	58.56
6689	NASDAQ	MSEX	Thu, Dec 13, 2018	55.76	56.82	54.67	54.70
6688	NASDAQ	MSEX	Wed, Dec 12, 2018	55.35	56.64	55.35	55.75
6687	NASDAQ	MSEX	Tue, Dec 11, 2018	53.97	60.31	53.43	54.73
6686	NASDAQ	MSEX	Mon, Dec 10, 2018	52.04	54.54	51.47	53.96
6685	NASDAQ	MSEX	Fri, Dec 7, 2018	52.75	53.29	51.95	52.43
6684	NASDAQ	MSEX	Thu, Dec 6, 2018	51.67	52.85	51.20	52.80
6683	NASDAQ	MSEX	Tue, Dec 4, 2018	53.37	53.85	51.69	51.97
6682	NASDAQ	MSEX	Mon, Dec 3, 2018	52.30	53.19	51.05	53.19
6681	NASDAQ	MSEX	Fri, Nov 30, 2018	50.77	52.00	50.19	51.84
6680	NASDAQ	MSEX	Thu, Nov 29, 2018	51.15	51.50	50.34	50.86
6679	NASDAQ	MSEX	Wed, Nov 28, 2018	49.79	51.94	49.79	51.09
6678	NASDAQ	MSEX	Tue, Nov 27, 2018	50.93	51.88	49.51	49.85
6677	NASDAQ	MSEX	Mon, Nov 26, 2018	50.42	51.16	49.96	51.10
6676	NASDAQ	MSEX	Fri, Nov 23, 2018	49.56	50.92	48.67	50.28
6675	NASDAQ	MSEX	Wed, Nov 21, 2018	50.01	50.82	49.26	49.57
6674	NASDAQ	MSEX	Tue, Nov 20, 2018	48.67	51.39	48.67	50.01
6673	NASDAQ	MSEX	Mon, Nov 19, 2018	48.78	49.99	47.90	48.98
6672	NASDAQ	MSEX	Fri, Nov 16, 2018	49.21	49.82	48.29	48.79
6671	NASDAQ	MSEX	Thu, Nov 15, 2018	48.01	49.25	46.78	49.25
6670	NASDAQ	MSEX	Wed, Nov 14, 2018	49.25	51.96	48.22	48.27
6669	NASDAQ	MSEX	Tue, Nov 13, 2018	49.78	51.25	48.98	49.24
6668	NASDAQ	MSEX	Mon, Nov 12, 2018	49.50	50.75	49.47	49.63
6667	NASDAQ	MSEX	Fri, Nov 9, 2018	49.76	50.95	49.08	49.41
6666	NASDAQ	MSEX	Thu, Nov 8, 2018	52.35	52.82	49.17	49.72
6665	NASDAQ	MSEX	Wed, Nov 7, 2018	50.34	52.56	50.33	52.35
6664	NASDAQ	MSEX	Tue, Nov 6, 2018	48.47	50.13	47.38	50.12
6663	NASDAQ	MSEX	Mon, Nov 5, 2018	45.98	48.72	45.92	48.48
6662	NASDAQ	MSEX	Fri, Nov 2, 2018	43.70	44.60	43.12	43.78
6661	NASDAQ	MSEX	Thu, Nov 1, 2018	45.01	45.13	43.62	43.62
6660	NASDAQ	MSEX	Wed, Oct 31, 2018	45.98	45.98	44.53	45.00
6659	NASDAQ	MSEX	Tue, Oct 30, 2018	45.50	46.29	45.11	45.78
6658	NASDAQ	MSEX	Mon, Oct 29, 2018	44.74	46.12	44.39	45.56
6657	NASDAQ	MSEX	Fri, Oct 26, 2018	45.81	46.99	44.55	44.66
6656	NASDAQ	MSEX	Thu, Oct 25, 2018	46.64	47.46	45.74	46.04
6655	NASDAQ	MSEX	Wed, Oct 24, 2018	45.77	47.40	45.20	46.52
6654	NASDAQ	MSEX	Tue, Oct 23, 2018	45.70	46.29	44.18	45.87
6653	NASDAQ	MSEX	Mon, Oct 22, 2018	45.76	45.99	43.95	45.92
6652	NASDAQ	MSEX	Fri, Oct 19, 2018	44.70	46.38	44.70	45.77
6651	NASDAQ	MSEX	Thu, Oct 18, 2018	45.06	45.75	44.60	44.86
6650	NASDAQ	MSEX	Wed, Oct 17, 2018	45.44	45.44	44.35	45.14
6649	NASDAQ	MSEX	Tue, Oct 16, 2018	44.31	45.80	43.76	45.64
6648	NASDAQ	MSEX	Mon, Oct 15, 2018	44.19	45.69	43.90	44.28
6647	NASDAQ	MSEX	Fri, Oct 12, 2018	44.93	45.06	43.66	44.20
6646	NASDAQ	MSEX	Thu, Oct 11, 2018	46.40	46.40	44.66	44.87
6645	NASDAQ	MSEX	Wed, Oct 10, 2018	47.28	48.17	46.55	46.55
6644	NASDAQ	MSEX	Tue, Oct 9, 2018	46.75	48.10	46.75	47.30
6643	NASDAQ	MSEX	Mon, Oct 8, 2018	46.02	46.99	45.31	46.69
6642	NASDAQ	MSEX	Fri, Oct 5, 2018	46.75	46.87	45.47	46.15
6641	NASDAQ	MSEX	Thu, Oct 4, 2018	46.73	47.98	46.53	46.67
6640	NASDAQ	MSEX	Wed, Oct 3, 2018	46.98	47.30	46.61	46.89
6639	NASDAQ	MSEX	Tue, Oct 2, 2018	47.14	47.42	46.63	46.97
6638	NASDAQ	MSEX	Mon, Oct 1, 2018	48.43	48.64	47.11	47.15
6637	NASDAQ	MSEX	Fri, Sep 28, 2018	47.59	48.43	47.18	48.42
6636	NASDAQ	MSEX	Thu, Sep 27, 2018	46.92	48.62	46.92	47.60
6635	NASDAQ	MSEX	Wed, Sep 26, 2018	47.79	47.85	47.25	47.45
6634	NASDAQ	MSEX	Tue, Sep 25, 2018	48.63	48.63	47.70	47.79
6633	NASDAQ	MSEX	Mon, Sep 24, 2018	48.89	48.89	47.82	48.64
6632	NASDAQ	MSEX	Fri, Sep 21, 2018	47.53	49.00	47.11	49.00
6631	NASDAQ	MSEX	Thu, Sep 20, 2018	47.39	48.52	46.79	47.57
6630	NASDAQ	MSEX	Wed, Sep 19, 2018	47.85	48.59	47.10	47.37
6629	NASDAQ	MSEX	Tue, Sep 18, 2018	47.81	47.99	47.50	47.79
6628	NASDAQ	MSEX	Mon, Sep 17, 2018	48.15	48.15	47.11	47.84
6627	NASDAQ	MSEX	Fri, Sep 14, 2018	46.87	48.36	46.45	48.11
6626	NASDAQ	MSEX	Thu, Sep 13, 2018	46.38	47.07	46.37	46.92
6625	NASDAQ	MSEX	Wed, Sep 12, 2018	46.64	46.94	46.06	46.39
6624	NASDAQ	MSEX	Tue, Sep 11, 2018	46.42	46.96	46.21	46.58
6623	NASDAQ	MSEX	Mon, Sep 10, 2018	46.73	47.47	46.20	46.43
6622	NASDAQ	MSEX	Fri, Sep 7, 2018	46.59	47.10	46.22	46.66
6621	NASDAQ	MSEX	Thu, Sep 6, 2018	46.82	46.98	45.57	46.68
6620	NASDAQ	MSEX	Wed, Sep 5, 2018	45.58	46.95	45.35	46.83
6619	NASDAQ	MSEX	Tue, Sep 4, 2018	45.80	46.39	45.19	45.65
6618	NASDAQ	MSEX	Fri, Aug 31, 2018	45.13	46.02	44.78	45.80
6617	NASDAQ	MSEX	Thu, Aug 30, 2018	44.91	45.38	44.87	45.17
6616	NASDAQ	MSEX	Wed, Aug 29, 2018	44.78	45.20	44.46	44.84
6615	NASDAQ	MSEX	Tue, Aug 28, 2018	44.99	45.14	44.55	44.66
6614	NASDAQ	MSEX	Mon, Aug 27, 2018	46.02	46.04	45.00	45.03
6613	NASDAQ	MSEX	Fri, Aug 24, 2018	46.07	46.48	45.62	46.16
6612	NASDAQ	MSEX	Thu, Aug 23, 2018	46.16	46.53	45.40	45.99
6611	NASDAQ	MSEX	Wed, Aug 22, 2018	47.78	47.78	46.01	46.25
6610	NASDAQ	MSEX	Tue, Aug 21, 2018	47.11	47.81	46.82	47.63
6609	NASDAQ	MSEX	Mon, Aug 20, 2018	47.51	47.79	46.29	47.03
6608	NASDAQ	MSEX	Fri, Aug 17, 2018	46.86	47.99	46.86	47.34
6607	NASDAQ	MSEX	Thu, Aug 16, 2018	46.86	47.76	45.82	46.96
6606	NASDAQ	MSEX	Wed, Aug 15, 2018	46.80	48.16	45.03	46.66
6605	NASDAQ	MSEX	Tue, Aug 14, 2018	45.65	47.33	45.11	47.18
6604	NASDAQ	MSEX	Mon, Aug 13, 2018	44.95	45.95	44.23	45.63
6603	NASDAQ	MSEX	Fri, Aug 10, 2018	45.17	45.56	44.82	44.94
6602	NASDAQ	MSEX	Thu, Aug 9, 2018	45.22	45.65	44.67	45.28
6601	NASDAQ	MSEX	Wed, Aug 8, 2018	44.45	45.33	43.63	45.02
6600	NASDAQ	MSEX	Tue, Aug 7, 2018	43.14	44.64	42.60	44.36
6599	NASDAQ	MSEX	Mon, Aug 6, 2018	42.67	43.75	42.67	43.13
6598	NASDAQ	MSEX	Fri, Aug 3, 2018	43.88	43.88	42.34	42.66
6597	NASDAQ	MSEX	Thu, Aug 2, 2018	43.35	44.03	43.20	43.87
6596	NASDAQ	MSEX	Wed, Aug 1, 2018	44.29	44.50	42.63	43.28
6595	NASDAQ	MSEX	Tue, Jul 31, 2018	44.14	44.97	43.80	44.29
6594	NASDAQ	MSEX	Mon, Jul 30, 2018	44.62	44.62	43.79	43.98
6593	NASDAQ	MSEX	Fri, Jul 27, 2018	45.57	45.65	44.32	44.49
6592	NASDAQ	MSEX	Thu, Jul 26, 2018	45.33	46.00	44.13	45.70
6591	NASDAQ	MSEX	Wed, Jul 25, 2018	45.71	45.95	45.05	45.34
6590	NASDAQ	MSEX	Tue, Jul 24, 2018	45.25	45.83	44.79	45.73
6589	NASDAQ	MSEX	Mon, Jul 23, 2018	45.46	45.46	45.04	45.25
6588	NASDAQ	MSEX	Fri, Jul 20, 2018	46.13	46.18	45.36	45.47
6587	NASDAQ	MSEX	Thu, Jul 19, 2018	44.75	46.27	44.01	45.99
6586	NASDAQ	MSEX	Wed, Jul 18, 2018	44.63	44.98	42.89	44.75
6585	NASDAQ	MSEX	Tue, Jul 17, 2018	44.46	45.05	44.43	44.70
6584	NASDAQ	MSEX	Mon, Jul 16, 2018	44.25	44.66	43.99	44.62
6583	NASDAQ	MSEX	Fri, Jul 13, 2018	43.18	44.68	43.18	44.32
6582	NASDAQ	MSEX	Thu, Jul 12, 2018	43.45	43.45	42.63	43.19
6581	NASDAQ	MSEX	Wed, Jul 11, 2018	42.95	43.61	42.51	43.36
6580	NASDAQ	MSEX	Tue, Jul 10, 2018	42.70	43.18	42.70	43.06
6579	NASDAQ	MSEX	Mon, Jul 9, 2018	43.69	43.70	42.51	42.75
6578	NASDAQ	MSEX	Fri, Jul 6, 2018	43.32	43.86	42.98	43.74
6577	NASDAQ	MSEX	Thu, Jul 5, 2018	42.87	43.35	42.31	43.31
6576	NASDAQ	MSEX	Tue, Jul 3, 2018	42.40	43.11	42.26	42.75
6575	NASDAQ	MSEX	Mon, Jul 2, 2018	42.11	42.59	41.77	42.37
6574	NASDAQ	MSEX	Fri, Jun 29, 2018	42.59	42.85	42.07	42.17
6573	NASDAQ	MSEX	Thu, Jun 28, 2018	42.74	42.98	42.22	42.64
6572	NASDAQ	MSEX	Wed, Jun 27, 2018	43.14	44.03	42.63	42.75
6571	NASDAQ	MSEX	Tue, Jun 26, 2018	42.93	43.65	42.88	43.14
6570	NASDAQ	MSEX	Mon, Jun 25, 2018	42.32	43.33	42.32	42.87
6569	NASDAQ	MSEX	Fri, Jun 22, 2018	42.94	43.27	42.26	42.33
6568	NASDAQ	MSEX	Thu, Jun 21, 2018	42.80	43.10	42.60	42.82
6567	NASDAQ	MSEX	Wed, Jun 20, 2018	43.72	43.88	42.83	43.06
6566	NASDAQ	MSEX	Tue, Jun 19, 2018	42.72	43.72	42.72	43.63
6565	NASDAQ	MSEX	Mon, Jun 18, 2018	42.25	42.83	41.97	42.75
6564	NASDAQ	MSEX	Fri, Jun 15, 2018	42.65	43.16	42.14	42.26
6563	NASDAQ	MSEX	Thu, Jun 14, 2018	42.75	43.09	42.38	42.80
6562	NASDAQ	MSEX	Wed, Jun 13, 2018	42.53	43.53	42.46	42.66
6561	NASDAQ	MSEX	Tue, Jun 12, 2018	41.15	42.57	41.14	42.50
6560	NASDAQ	MSEX	Mon, Jun 11, 2018	42.08	42.08	40.49	41.15
6559	NASDAQ	MSEX	Fri, Jun 8, 2018	42.54	43.20	42.06	42.06
6558	NASDAQ	MSEX	Thu, Jun 7, 2018	42.39	43.07	42.20	42.53
6557	NASDAQ	MSEX	Wed, Jun 6, 2018	44.25	44.55	42.17	42.40
6556	NASDAQ	MSEX	Tue, Jun 5, 2018	44.75	45.24	44.04	44.11
6555	NASDAQ	MSEX	Mon, Jun 4, 2018	44.59	44.87	44.16	44.79
6554	NASDAQ	MSEX	Fri, Jun 1, 2018	44.50	44.74	44.11	44.39
6553	NASDAQ	MSEX	Thu, May 31, 2018	44.28	44.76	43.51	44.44
6552	NASDAQ	MSEX	Wed, May 30, 2018	43.47	44.84	43.47	44.29
6551	NASDAQ	MSEX	Tue, May 29, 2018	42.84	43.92	42.01	43.47
6550	NASDAQ	MSEX	Fri, May 25, 2018	42.91	43.41	42.51	42.97
6549	NASDAQ	MSEX	Thu, May 24, 2018	42.41	43.30	42.26	42.92
6548	NASDAQ	MSEX	Wed, May 23, 2018	41.73	42.45	41.73	42.45
6547	NASDAQ	MSEX	Tue, May 22, 2018	41.78	42.22	41.56	41.74
6546	NASDAQ	MSEX	Mon, May 21, 2018	41.19	41.95	40.08	41.87
6545	NASDAQ	MSEX	Fri, May 18, 2018	41.23	41.34	40.62	41.19
6544	NASDAQ	MSEX	Thu, May 17, 2018	40.68	41.24	40.62	41.02
6543	NASDAQ	MSEX	Wed, May 16, 2018	41.12	41.25	40.62	40.69
6542	NASDAQ	MSEX	Tue, May 15, 2018	40.80	41.25	40.69	41.13
6541	NASDAQ	MSEX	Mon, May 14, 2018	41.65	41.77	40.79	41.04
6540	NASDAQ	MSEX	Fri, May 11, 2018	42.02	42.17	41.50	41.86
6539	NASDAQ	MSEX	Thu, May 10, 2018	41.01	42.06	40.84	42.03
6538	NASDAQ	MSEX	Wed, May 9, 2018	41.00	41.23	40.11	41.08
6537	NASDAQ	MSEX	Tue, May 8, 2018	41.80	41.80	41.05	41.36
6536	NASDAQ	MSEX	Mon, May 7, 2018	42.10	42.50	41.59	41.94
6535	NASDAQ	MSEX	Fri, May 4, 2018	41.68	42.63	41.68	42.16
6534	NASDAQ	MSEX	Thu, May 3, 2018	41.67	42.04	41.38	41.70
6533	NASDAQ	MSEX	Wed, May 2, 2018	41.47	41.97	41.10	41.78
6532	NASDAQ	MSEX	Tue, May 1, 2018	41.55	41.68	40.84	41.56
6531	NASDAQ	MSEX	Mon, Apr 30, 2018	41.99	42.10	41.63	41.66
6530	NASDAQ	MSEX	Fri, Apr 27, 2018	41.67	42.26	41.51	42.00
6529	NASDAQ	MSEX	Thu, Apr 26, 2018	40.58	45.19	40.56	41.66
6528	NASDAQ	MSEX	Wed, Apr 25, 2018	40.58	40.94	40.00	40.44
6527	NASDAQ	MSEX	Tue, Apr 24, 2018	40.78	40.86	40.35	40.69
6526	NASDAQ	MSEX	Mon, Apr 23, 2018	40.33	40.99	40.33	40.77
6525	NASDAQ	MSEX	Fri, Apr 20, 2018	40.27	40.40	40.00	40.30
6524	NASDAQ	MSEX	Thu, Apr 19, 2018	39.82	40.48	39.80	40.38
6523	NASDAQ	MSEX	Wed, Apr 18, 2018	40.30	40.38	39.83	39.95
6522	NASDAQ	MSEX	Tue, Apr 17, 2018	40.02	40.60	39.71	40.25
6521	NASDAQ	MSEX	Mon, Apr 16, 2018	39.21	39.93	39.01	39.93
6520	NASDAQ	MSEX	Fri, Apr 13, 2018	39.67	39.71	38.87	39.01
6519	NASDAQ	MSEX	Thu, Apr 12, 2018	40.43	40.43	39.29	39.51
6518	NASDAQ	MSEX	Wed, Apr 11, 2018	38.42	40.43	38.42	40.37
6517	NASDAQ	MSEX	Tue, Apr 10, 2018	38.63	38.63	37.94	38.53
6516	NASDAQ	MSEX	Mon, Apr 9, 2018	38.16	38.64	37.80	38.43
6515	NASDAQ	MSEX	Fri, Apr 6, 2018	37.72	38.45	37.65	38.00
6514	NASDAQ	MSEX	Thu, Apr 5, 2018	36.91	37.85	36.38	37.81
6513	NASDAQ	MSEX	Wed, Apr 4, 2018	36.22	36.87	36.02	36.82
6512	NASDAQ	MSEX	Tue, Apr 3, 2018	35.21	36.72	35.18	36.54
6511	NASDAQ	MSEX	Mon, Apr 2, 2018	36.69	36.77	34.74	35.16
6510	NASDAQ	MSEX	Thu, Mar 29, 2018	36.68	37.59	36.65	36.70
6509	NASDAQ	MSEX	Wed, Mar 28, 2018	36.30	36.91	36.09	36.53
6508	NASDAQ	MSEX	Tue, Mar 27, 2018	36.21	36.74	35.94	36.25
6507	NASDAQ	MSEX	Mon, Mar 26, 2018	35.96	36.43	35.43	36.11
6506	NASDAQ	MSEX	Fri, Mar 23, 2018	36.98	37.33	35.47	35.50
6505	NASDAQ	MSEX	Thu, Mar 22, 2018	36.57	37.39	36.29	36.91
6504	NASDAQ	MSEX	Wed, Mar 21, 2018	36.60	37.14	36.28	36.70
6503	NASDAQ	MSEX	Tue, Mar 20, 2018	37.37	37.37	36.47	36.61
6502	NASDAQ	MSEX	Mon, Mar 19, 2018	37.32	37.71	36.00	37.24
6501	NASDAQ	MSEX	Fri, Mar 16, 2018	36.35	37.88	36.23	37.49
6500	NASDAQ	MSEX	Thu, Mar 15, 2018	35.69	36.52	35.69	36.39
6499	NASDAQ	MSEX	Wed, Mar 14, 2018	36.20	36.39	35.53	35.70
6498	NASDAQ	MSEX	Tue, Mar 13, 2018	36.82	37.11	35.89	36.10
6497	NASDAQ	MSEX	Mon, Mar 12, 2018	36.47	37.58	36.47	36.77
6496	NASDAQ	MSEX	Fri, Mar 9, 2018	36.20	36.98	35.62	36.62
6495	NASDAQ	MSEX	Thu, Mar 8, 2018	36.35	36.82	35.64	36.11
6494	NASDAQ	MSEX	Wed, Mar 7, 2018	34.31	36.58	34.31	36.30
6493	NASDAQ	MSEX	Tue, Mar 6, 2018	34.84	35.17	34.14	34.52
6492	NASDAQ	MSEX	Mon, Mar 5, 2018	34.29	35.13	34.00	34.82
6491	NASDAQ	MSEX	Fri, Mar 2, 2018	35.11	35.81	34.45	34.58
6490	NASDAQ	MSEX	Thu, Mar 1, 2018	35.54	36.30	34.95	35.19
6489	NASDAQ	MSEX	Wed, Feb 28, 2018	36.52	36.62	35.44	35.44
6488	NASDAQ	MSEX	Tue, Feb 27, 2018	37.61	38.21	36.42	36.51
6487	NASDAQ	MSEX	Mon, Feb 26, 2018	37.68	37.77	37.14	37.63
6486	NASDAQ	MSEX	Fri, Feb 23, 2018	37.11	37.90	37.11	37.63
6485	NASDAQ	MSEX	Thu, Feb 22, 2018	36.85	37.47	36.52	36.95
6484	NASDAQ	MSEX	Wed, Feb 21, 2018	36.56	37.50	36.56	36.67
6483	NASDAQ	MSEX	Tue, Feb 20, 2018	37.50	37.63	36.45	36.55
6482	NASDAQ	MSEX	Fri, Feb 16, 2018	37.19	37.93	37.19	37.59
6481	NASDAQ	MSEX	Thu, Feb 15, 2018	37.00	37.37	36.51	37.28
6480	NASDAQ	MSEX	Wed, Feb 14, 2018	36.83	37.22	36.65	36.79
6479	NASDAQ	MSEX	Tue, Feb 13, 2018	36.82	37.50	36.70	37.23
6478	NASDAQ	MSEX	Mon, Feb 12, 2018	37.11	37.34	36.56	37.03
6477	NASDAQ	MSEX	Fri, Feb 9, 2018	36.59	37.47	36.31	37.06
6476	NASDAQ	MSEX	Thu, Feb 8, 2018	36.56	37.15	36.10	36.21
6475	NASDAQ	MSEX	Wed, Feb 7, 2018	36.34	36.85	35.50	36.61
6474	NASDAQ	MSEX	Tue, Feb 6, 2018	34.92	36.74	34.48	36.49
6473	NASDAQ	MSEX	Mon, Feb 5, 2018	36.35	36.98	35.07	35.29
6472	NASDAQ	MSEX	Fri, Feb 2, 2018	36.64	37.38	36.31	36.54
6471	NASDAQ	MSEX	Thu, Feb 1, 2018	37.61	37.61	36.71	36.91
6470	NASDAQ	MSEX	Wed, Jan 31, 2018	37.39	38.08	37.09	37.66
6469	NASDAQ	MSEX	Tue, Jan 30, 2018	38.02	38.60	36.89	37.17
6468	NASDAQ	MSEX	Mon, Jan 29, 2018	38.19	38.28	37.15	38.08
6467	NASDAQ	MSEX	Fri, Jan 26, 2018	38.84	39.71	38.12	38.30
6466	NASDAQ	MSEX	Thu, Jan 25, 2018	38.59	39.39	38.02	38.75
6465	NASDAQ	MSEX	Wed, Jan 24, 2018	39.07	39.23	38.20	38.36
6464	NASDAQ	MSEX	Tue, Jan 23, 2018	38.46	39.40	38.46	39.12
6463	NASDAQ	MSEX	Mon, Jan 22, 2018	38.52	38.68	37.99	38.53
6462	NASDAQ	MSEX	Fri, Jan 19, 2018	37.78	38.68	37.71	38.53
6461	NASDAQ	MSEX	Thu, Jan 18, 2018	38.16	38.18	37.56	37.74
6460	NASDAQ	MSEX	Wed, Jan 17, 2018	37.18	38.63	36.47	38.19
6459	NASDAQ	MSEX	Tue, Jan 16, 2018	37.53	38.33	33.96	37.15
6458	NASDAQ	MSEX	Fri, Jan 12, 2018	37.80	38.16	36.90	37.37
6457	NASDAQ	MSEX	Thu, Jan 11, 2018	37.89	39.06	37.74	37.78
6456	NASDAQ	MSEX	Wed, Jan 10, 2018	38.96	40.50	37.71	37.91
6455	NASDAQ	MSEX	Tue, Jan 9, 2018	39.51	39.59	38.02	38.77
6454	NASDAQ	MSEX	Mon, Jan 8, 2018	37.72	40.32	37.26	39.18
6453	NASDAQ	MSEX	Fri, Jan 5, 2018	38.25	38.38	36.78	37.67
6452	NASDAQ	MSEX	Thu, Jan 4, 2018	38.48	39.24	38.05	38.20
6451	NASDAQ	MSEX	Wed, Jan 3, 2018	39.06	39.71	38.06	38.47
6450	NASDAQ	MSEX	Tue, Jan 2, 2018	40.33	41.45	38.79	39.09
6449	NASDAQ	MSEX	Fri, Dec 29, 2017	40.77	40.94	39.90	39.91
6448	NASDAQ	MSEX	Thu, Dec 28, 2017	40.79	41.00	40.26	40.71
6447	NASDAQ	MSEX	Wed, Dec 27, 2017	40.42	41.48	40.29	40.47
6446	NASDAQ	MSEX	Tue, Dec 26, 2017	40.50	41.20	40.34	40.43
6445	NASDAQ	MSEX	Fri, Dec 22, 2017	41.01	42.28	40.53	40.63
6444	NASDAQ	MSEX	Thu, Dec 21, 2017	40.59	41.69	40.59	41.02
6443	NASDAQ	MSEX	Wed, Dec 20, 2017	40.28	41.07	40.08	40.79
6442	NASDAQ	MSEX	Tue, Dec 19, 2017	41.49	41.83	40.13	40.27
6441	NASDAQ	MSEX	Mon, Dec 18, 2017	41.82	42.33	41.11	41.46
6440	NASDAQ	MSEX	Fri, Dec 15, 2017	40.84	42.52	40.84	41.55
6439	NASDAQ	MSEX	Thu, Dec 14, 2017	41.50	42.01	40.81	40.86
6438	NASDAQ	MSEX	Wed, Dec 13, 2017	41.06	41.94	40.99	41.59
6437	NASDAQ	MSEX	Tue, Dec 12, 2017	41.82	42.10	40.80	41.02
6436	NASDAQ	MSEX	Mon, Dec 11, 2017	42.28	42.48	41.45	41.77
6435	NASDAQ	MSEX	Fri, Dec 8, 2017	43.28	43.28	42.04	42.26
6434	NASDAQ	MSEX	Thu, Dec 7, 2017	43.74	43.85	43.05	43.16
6433	NASDAQ	MSEX	Wed, Dec 6, 2017	43.50	44.59	43.37	43.64
6432	NASDAQ	MSEX	Tue, Dec 5, 2017	45.14	45.19	43.51	43.53
6431	NASDAQ	MSEX	Mon, Dec 4, 2017	46.07	46.07	45.05	45.11
6430	NASDAQ	MSEX	Fri, Dec 1, 2017	46.39	46.39	44.94	45.69
6429	NASDAQ	MSEX	Thu, Nov 30, 2017	46.41	46.74	45.19	46.12
6428	NASDAQ	MSEX	Wed, Nov 29, 2017	44.85	46.74	44.46	46.40
6427	NASDAQ	MSEX	Tue, Nov 28, 2017	44.09	44.96	43.41	44.84
6426	NASDAQ	MSEX	Mon, Nov 27, 2017	44.03	44.76	43.93	44.02
6425	NASDAQ	MSEX	Fri, Nov 24, 2017	44.51	44.52	43.65	44.02
6424	NASDAQ	MSEX	Wed, Nov 22, 2017	44.77	44.83	44.32	44.50
6423	NASDAQ	MSEX	Tue, Nov 21, 2017	44.05	44.76	43.49	44.69
6422	NASDAQ	MSEX	Mon, Nov 20, 2017	43.53	43.99	43.28	43.99
6421	NASDAQ	MSEX	Fri, Nov 17, 2017	43.15	43.90	42.79	43.42
6420	NASDAQ	MSEX	Thu, Nov 16, 2017	43.08	43.92	42.82	43.44
6419	NASDAQ	MSEX	Wed, Nov 15, 2017	43.39	44.56	43.04	43.17
6418	NASDAQ	MSEX	Tue, Nov 14, 2017	42.34	43.94	42.34	43.68
6417	NASDAQ	MSEX	Mon, Nov 13, 2017	42.00	42.87	41.79	42.37
6416	NASDAQ	MSEX	Fri, Nov 10, 2017	42.80	42.84	42.04	42.04
6415	NASDAQ	MSEX	Thu, Nov 9, 2017	42.99	43.51	42.63	42.79
6414	NASDAQ	MSEX	Wed, Nov 8, 2017	43.15	43.58	42.41	43.52
6413	NASDAQ	MSEX	Tue, Nov 7, 2017	43.30	44.12	43.11	43.34
6412	NASDAQ	MSEX	Mon, Nov 6, 2017	43.36	44.01	43.16	43.47
6411	NASDAQ	MSEX	Fri, Nov 3, 2017	44.29	44.64	42.94	43.05
6410	NASDAQ	MSEX	Thu, Nov 2, 2017	43.31	44.51	43.02	44.28
6409	NASDAQ	MSEX	Wed, Nov 1, 2017	43.95	44.73	42.86	43.14
6408	NASDAQ	MSEX	Tue, Oct 31, 2017	44.34	44.95	43.35	43.48
6407	NASDAQ	MSEX	Mon, Oct 30, 2017	44.62	45.25	43.27	44.16
6406	NASDAQ	MSEX	Fri, Oct 27, 2017	44.48	45.18	44.11	44.72
6405	NASDAQ	MSEX	Thu, Oct 26, 2017	43.57	44.88	43.57	44.47
6404	NASDAQ	MSEX	Wed, Oct 25, 2017	43.19	43.93	42.80	43.62
6403	NASDAQ	MSEX	Tue, Oct 24, 2017	44.84	45.24	43.15	43.16
6402	NASDAQ	MSEX	Mon, Oct 23, 2017	45.02	45.50	42.64	44.75
6401	NASDAQ	MSEX	Fri, Oct 20, 2017	46.05	46.05	44.73	45.01
6400	NASDAQ	MSEX	Thu, Oct 19, 2017	45.74	46.39	45.42	45.83
6399	NASDAQ	MSEX	Wed, Oct 18, 2017	45.59	46.02	45.04	45.76
6398	NASDAQ	MSEX	Tue, Oct 17, 2017	44.68	46.33	44.68	45.42
6397	NASDAQ	MSEX	Mon, Oct 16, 2017	43.62	44.86	42.90	44.69
6396	NASDAQ	MSEX	Fri, Oct 13, 2017	43.98	44.34	43.26	43.61
6395	NASDAQ	MSEX	Thu, Oct 12, 2017	43.34	44.37	42.91	43.75
6394	NASDAQ	MSEX	Wed, Oct 11, 2017	42.80	43.40	42.15	43.22
6393	NASDAQ	MSEX	Tue, Oct 10, 2017	42.58	43.61	42.50	42.93
6392	NASDAQ	MSEX	Mon, Oct 9, 2017	42.38	43.19	42.04	42.26
6391	NASDAQ	MSEX	Fri, Oct 6, 2017	42.22	42.88	42.01	42.39
6390	NASDAQ	MSEX	Thu, Oct 5, 2017	42.32	43.01	41.66	42.23
6389	NASDAQ	MSEX	Wed, Oct 4, 2017	40.60	43.30	40.60	42.74
6388	NASDAQ	MSEX	Tue, Oct 3, 2017	40.47	40.60	39.10	40.47
6387	NASDAQ	MSEX	Mon, Oct 2, 2017	39.45	40.58	39.45	40.48
6386	NASDAQ	MSEX	Fri, Sep 29, 2017	40.14	40.23	39.23	39.27
6385	NASDAQ	MSEX	Thu, Sep 28, 2017	39.88	40.61	39.35	40.15
6384	NASDAQ	MSEX	Wed, Sep 27, 2017	40.08	40.42	39.16	39.89
6383	NASDAQ	MSEX	Tue, Sep 26, 2017	39.80	40.79	38.91	40.09
6382	NASDAQ	MSEX	Mon, Sep 25, 2017	39.13	39.90	38.92	39.75
6381	NASDAQ	MSEX	Fri, Sep 22, 2017	39.05	39.63	38.79	39.23
6380	NASDAQ	MSEX	Thu, Sep 21, 2017	39.34	39.86	38.99	39.08
6379	NASDAQ	MSEX	Wed, Sep 20, 2017	39.32	39.94	39.31	39.49
6378	NASDAQ	MSEX	Tue, Sep 19, 2017	39.72	39.94	39.25	39.34
6377	NASDAQ	MSEX	Mon, Sep 18, 2017	39.02	39.78	38.92	39.74
6376	NASDAQ	MSEX	Fri, Sep 15, 2017	39.00	39.15	38.53	39.02
6375	NASDAQ	MSEX	Thu, Sep 14, 2017	38.79	39.22	38.38	39.01
6374	NASDAQ	MSEX	Wed, Sep 13, 2017	38.31	38.83	38.24	38.55
6373	NASDAQ	MSEX	Tue, Sep 12, 2017	39.01	39.12	38.23	38.32
6372	NASDAQ	MSEX	Mon, Sep 11, 2017	38.99	39.65	38.99	39.21
6371	NASDAQ	MSEX	Fri, Sep 8, 2017	38.20	39.28	38.20	38.98
6370	NASDAQ	MSEX	Thu, Sep 7, 2017	38.28	38.54	37.99	38.40
6369	NASDAQ	MSEX	Wed, Sep 6, 2017	37.74	38.33	37.16	38.32
6368	NASDAQ	MSEX	Tue, Sep 5, 2017	37.43	38.22	37.43	37.73
6367	NASDAQ	MSEX	Fri, Sep 1, 2017	38.15	38.15	37.26	37.63
6366	NASDAQ	MSEX	Thu, Aug 31, 2017	37.83	38.42	37.66	37.98
6365	NASDAQ	MSEX	Wed, Aug 30, 2017	37.75	37.90	37.51	37.63
6364	NASDAQ	MSEX	Tue, Aug 29, 2017	37.75	38.06	37.35	37.78
6363	NASDAQ	MSEX	Mon, Aug 28, 2017	37.94	38.22	37.59	37.80
6362	NASDAQ	MSEX	Fri, Aug 25, 2017	37.77	38.12	37.55	37.73
6361	NASDAQ	MSEX	Thu, Aug 24, 2017	37.95	38.09	37.60	37.65
6360	NASDAQ	MSEX	Wed, Aug 23, 2017	37.86	38.02	37.66	37.90
6359	NASDAQ	MSEX	Tue, Aug 22, 2017	38.29	38.29	37.77	38.06
6358	NASDAQ	MSEX	Mon, Aug 21, 2017	37.76	38.47	37.69	38.26
6357	NASDAQ	MSEX	Fri, Aug 18, 2017	37.47	37.91	37.37	37.84
6356	NASDAQ	MSEX	Thu, Aug 17, 2017	38.04	38.48	37.63	37.69
6355	NASDAQ	MSEX	Wed, Aug 16, 2017	38.31	38.58	38.02	38.15
6354	NASDAQ	MSEX	Tue, Aug 15, 2017	38.70	38.83	37.99	38.21
6353	NASDAQ	MSEX	Mon, Aug 14, 2017	37.51	38.95	37.51	38.91
6352	NASDAQ	MSEX	Fri, Aug 11, 2017	38.32	38.32	36.99	37.51
6351	NASDAQ	MSEX	Thu, Aug 10, 2017	38.04	38.51	38.04	38.15
6350	NASDAQ	MSEX	Wed, Aug 9, 2017	38.53	38.53	38.07	38.17
6349	NASDAQ	MSEX	Tue, Aug 8, 2017	38.50	39.46	38.04	38.86
6348	NASDAQ	MSEX	Mon, Aug 7, 2017	39.28	39.53	38.53	38.61
6347	NASDAQ	MSEX	Fri, Aug 4, 2017	38.60	39.47	38.60	39.39
6346	NASDAQ	MSEX	Thu, Aug 3, 2017	39.77	39.77	38.24	38.60
6345	NASDAQ	MSEX	Wed, Aug 2, 2017	39.98	40.08	38.85	39.74
6344	NASDAQ	MSEX	Tue, Aug 1, 2017	39.23	40.11	38.80	40.08
6343	NASDAQ	MSEX	Mon, Jul 31, 2017	39.74	39.74	39.21	39.24
6342	NASDAQ	MSEX	Fri, Jul 28, 2017	39.48	40.23	39.11	39.75
6341	NASDAQ	MSEX	Thu, Jul 27, 2017	40.66	40.75	39.17	39.49
6340	NASDAQ	MSEX	Wed, Jul 26, 2017	40.50	40.64	40.08	40.58
6339	NASDAQ	MSEX	Tue, Jul 25, 2017	40.52	40.87	39.89	40.54
6338	NASDAQ	MSEX	Mon, Jul 24, 2017	40.70	40.70	40.01	40.38
6337	NASDAQ	MSEX	Fri, Jul 21, 2017	40.00	40.83	39.31	40.71
6336	NASDAQ	MSEX	Thu, Jul 20, 2017	39.42	39.87	39.34	39.79
6335	NASDAQ	MSEX	Wed, Jul 19, 2017	38.88	39.41	38.69	39.39
6334	NASDAQ	MSEX	Tue, Jul 18, 2017	38.04	39.00	38.04	38.83
6333	NASDAQ	MSEX	Mon, Jul 17, 2017	38.02	38.41	37.33	38.11
6332	NASDAQ	MSEX	Fri, Jul 14, 2017	38.34	38.53	37.80	38.01
6331	NASDAQ	MSEX	Thu, Jul 13, 2017	38.61	38.61	37.76	38.38
6330	NASDAQ	MSEX	Wed, Jul 12, 2017	38.67	38.89	38.39	38.72
6329	NASDAQ	MSEX	Tue, Jul 11, 2017	38.26	38.61	38.01	38.33
6328	NASDAQ	MSEX	Mon, Jul 10, 2017	38.94	39.11	38.02	38.04
6327	NASDAQ	MSEX	Fri, Jul 7, 2017	38.87	39.33	38.36	38.95
6326	NASDAQ	MSEX	Thu, Jul 6, 2017	39.00	39.26	38.31	38.74
6325	NASDAQ	MSEX	Wed, Jul 5, 2017	40.25	40.25	38.70	39.16
6324	NASDAQ	MSEX	Mon, Jul 3, 2017	39.89	40.50	39.30	40.28
6323	NASDAQ	MSEX	Fri, Jun 30, 2017	38.84	39.93	38.73	39.60
6322	NASDAQ	MSEX	Thu, Jun 29, 2017	39.03	39.26	37.83	38.76
6321	NASDAQ	MSEX	Wed, Jun 28, 2017	39.00	40.16	38.92	39.33
6320	NASDAQ	MSEX	Tue, Jun 27, 2017	39.94	40.15	38.59	38.93
6319	NASDAQ	MSEX	Mon, Jun 26, 2017	39.86	40.34	39.40	39.97
6318	NASDAQ	MSEX	Fri, Jun 23, 2017	39.86	40.68	39.63	39.97
6317	NASDAQ	MSEX	Thu, Jun 22, 2017	40.41	40.46	39.70	39.84
6316	NASDAQ	MSEX	Wed, Jun 21, 2017	40.77	40.86	40.14	40.36
6315	NASDAQ	MSEX	Tue, Jun 20, 2017	40.44	41.21	40.16	40.70
6314	NASDAQ	MSEX	Mon, Jun 19, 2017	40.62	41.31	39.82	40.43
6313	NASDAQ	MSEX	Fri, Jun 16, 2017	40.21	41.50	39.74	40.50
6312	NASDAQ	MSEX	Thu, Jun 15, 2017	40.22	41.18	40.14	40.69
6311	NASDAQ	MSEX	Wed, Jun 14, 2017	40.69	40.69	39.80	40.46
6310	NASDAQ	MSEX	Tue, Jun 13, 2017	38.42	40.74	38.39	40.70
6309	NASDAQ	MSEX	Mon, Jun 12, 2017	38.43	39.07	37.32	38.10
6308	NASDAQ	MSEX	Fri, Jun 9, 2017	37.46	38.51	36.85	38.48
6307	NASDAQ	MSEX	Thu, Jun 8, 2017	36.01	37.63	35.39	37.39
6306	NASDAQ	MSEX	Wed, Jun 7, 2017	35.95	36.54	35.86	36.27
6305	NASDAQ	MSEX	Tue, Jun 6, 2017	35.75	36.13	35.52	35.96
6304	NASDAQ	MSEX	Mon, Jun 5, 2017	36.30	36.60	35.83	35.90
6303	NASDAQ	MSEX	Fri, Jun 2, 2017	36.60	37.84	36.28	36.32
6302	NASDAQ	MSEX	Thu, Jun 1, 2017	35.54	36.34	35.31	36.28
6301	NASDAQ	MSEX	Wed, May 31, 2017	35.44	35.55	34.92	35.32
6300	NASDAQ	MSEX	Tue, May 30, 2017	35.37	35.64	34.85	35.26
6299	NASDAQ	MSEX	Fri, May 26, 2017	35.10	35.49	34.78	35.44
6298	NASDAQ	MSEX	Thu, May 25, 2017	34.58	35.37	34.35	35.00
6297	NASDAQ	MSEX	Wed, May 24, 2017	34.76	35.50	34.28	34.50
6296	NASDAQ	MSEX	Tue, May 23, 2017	34.41	35.02	34.09	34.99
6295	NASDAQ	MSEX	Mon, May 22, 2017	33.50	34.40	33.34	34.35
6294	NASDAQ	MSEX	Fri, May 19, 2017	32.81	33.65	32.81	33.50
6293	NASDAQ	MSEX	Thu, May 18, 2017	33.14	33.35	32.23	32.99
6292	NASDAQ	MSEX	Wed, May 17, 2017	34.21	34.48	32.94	33.30
6291	NASDAQ	MSEX	Tue, May 16, 2017	34.71	34.82	34.26	34.49
6290	NASDAQ	MSEX	Mon, May 15, 2017	34.50	35.10	34.37	34.59
6289	NASDAQ	MSEX	Fri, May 12, 2017	34.59	34.71	34.42	34.59
6288	NASDAQ	MSEX	Thu, May 11, 2017	34.04	34.86	33.90	34.60
6287	NASDAQ	MSEX	Wed, May 10, 2017	34.42	34.67	34.01	34.42
6286	NASDAQ	MSEX	Tue, May 9, 2017	35.79	35.95	34.57	34.65
6285	NASDAQ	MSEX	Mon, May 8, 2017	36.20	36.70	35.58	35.74
6284	NASDAQ	MSEX	Fri, May 5, 2017	36.79	37.22	36.25	36.32
6283	NASDAQ	MSEX	Thu, May 4, 2017	37.14	37.18	36.35	36.70
6282	NASDAQ	MSEX	Wed, May 3, 2017	37.86	37.96	37.07	37.14
6281	NASDAQ	MSEX	Tue, May 2, 2017	38.01	38.55	37.64	38.00
6280	NASDAQ	MSEX	Mon, May 1, 2017	38.42	38.70	38.12	38.34
6279	NASDAQ	MSEX	Fri, Apr 28, 2017	39.38	39.38	37.93	38.12
6278	NASDAQ	MSEX	Thu, Apr 27, 2017	40.41	40.80	39.17	39.32
6277	NASDAQ	MSEX	Wed, Apr 26, 2017	39.83	40.74	39.52	40.32
6276	NASDAQ	MSEX	Tue, Apr 25, 2017	39.70	40.26	39.43	39.93
6275	NASDAQ	MSEX	Mon, Apr 24, 2017	39.35	40.25	39.28	39.48
6274	NASDAQ	MSEX	Fri, Apr 21, 2017	38.36	39.73	38.36	39.25
6273	NASDAQ	MSEX	Thu, Apr 20, 2017	37.82	38.70	37.71	38.34
6272	NASDAQ	MSEX	Wed, Apr 19, 2017	38.16	38.34	37.60	37.76
6271	NASDAQ	MSEX	Tue, Apr 18, 2017	37.74	38.36	37.54	37.99
6270	NASDAQ	MSEX	Mon, Apr 17, 2017	36.92	37.77	36.92	37.68
6269	NASDAQ	MSEX	Thu, Apr 13, 2017	37.46	37.64	37.00	37.04
6268	NASDAQ	MSEX	Wed, Apr 12, 2017	38.19	38.19	37.17	37.50
6267	NASDAQ	MSEX	Tue, Apr 11, 2017	36.94	38.37	36.94	38.25
6266	NASDAQ	MSEX	Mon, Apr 10, 2017	37.28	37.46	36.74	37.01
6265	NASDAQ	MSEX	Fri, Apr 7, 2017	36.96	37.77	36.88	37.25
6264	NASDAQ	MSEX	Thu, Apr 6, 2017	37.11	37.11	36.39	36.91
6263	NASDAQ	MSEX	Wed, Apr 5, 2017	37.11	37.95	36.85	37.01
6262	NASDAQ	MSEX	Tue, Apr 4, 2017	36.93	37.19	36.86	37.09
6261	NASDAQ	MSEX	Mon, Apr 3, 2017	36.90	37.26	36.26	36.99
6260	NASDAQ	MSEX	Fri, Mar 31, 2017	36.01	37.23	35.86	36.95
6259	NASDAQ	MSEX	Thu, Mar 30, 2017	35.62	35.99	35.30	35.89
6258	NASDAQ	MSEX	Wed, Mar 29, 2017	35.61	36.10	35.38	35.90
6257	NASDAQ	MSEX	Tue, Mar 28, 2017	35.85	35.93	35.48	35.81
6256	NASDAQ	MSEX	Mon, Mar 27, 2017	36.06	36.45	35.89	36.15
6255	NASDAQ	MSEX	Fri, Mar 24, 2017	36.35	36.63	35.82	36.30
6254	NASDAQ	MSEX	Thu, Mar 23, 2017	36.34	37.06	36.02	36.28
6253	NASDAQ	MSEX	Wed, Mar 22, 2017	36.25	36.70	36.06	36.37
6252	NASDAQ	MSEX	Tue, Mar 21, 2017	36.56	36.96	36.16	36.41
6251	NASDAQ	MSEX	Mon, Mar 20, 2017	36.98	37.22	36.35	36.57
6250	NASDAQ	MSEX	Fri, Mar 17, 2017	36.55	37.28	36.52	37.10
6249	NASDAQ	MSEX	Thu, Mar 16, 2017	37.11	37.41	36.63	36.74
6248	NASDAQ	MSEX	Wed, Mar 15, 2017	36.21	37.31	36.21	37.03
6247	NASDAQ	MSEX	Tue, Mar 14, 2017	36.01	36.75	35.61	36.12
6246	NASDAQ	MSEX	Mon, Mar 13, 2017	35.50	36.45	35.41	36.13
6245	NASDAQ	MSEX	Fri, Mar 10, 2017	35.00	35.81	34.55	35.64
6244	NASDAQ	MSEX	Thu, Mar 9, 2017	35.12	35.74	34.68	34.77
6243	NASDAQ	MSEX	Wed, Mar 8, 2017	36.51	36.51	35.23	35.28
6242	NASDAQ	MSEX	Tue, Mar 7, 2017	36.51	37.07	36.27	36.51
6241	NASDAQ	MSEX	Mon, Mar 6, 2017	37.79	37.79	36.44	36.69
6240	NASDAQ	MSEX	Fri, Mar 3, 2017	38.56	38.99	37.16	37.90
6239	NASDAQ	MSEX	Thu, Mar 2, 2017	38.12	38.90	37.73	38.57
6238	NASDAQ	MSEX	Wed, Mar 1, 2017	38.24	38.72	37.66	38.38
6237	NASDAQ	MSEX	Tue, Feb 28, 2017	37.64	38.20	37.22	37.65
6236	NASDAQ	MSEX	Mon, Feb 27, 2017	37.28	37.75	37.05	37.59
6235	NASDAQ	MSEX	Fri, Feb 24, 2017	37.58	38.58	37.20	37.28
6234	NASDAQ	MSEX	Thu, Feb 23, 2017	37.05	37.68	36.73	37.48
6233	NASDAQ	MSEX	Wed, Feb 22, 2017	35.92	37.18	35.91	36.95
6232	NASDAQ	MSEX	Tue, Feb 21, 2017	35.25	36.26	35.15	36.19
6231	NASDAQ	MSEX	Fri, Feb 17, 2017	36.42	36.42	35.35	35.50
6230	NASDAQ	MSEX	Thu, Feb 16, 2017	35.84	36.50	35.76	36.20
6229	NASDAQ	MSEX	Wed, Feb 15, 2017	35.37	35.87	35.23	35.84
6228	NASDAQ	MSEX	Tue, Feb 14, 2017	36.26	36.26	35.40	35.61
6227	NASDAQ	MSEX	Mon, Feb 13, 2017	36.25	36.61	35.63	36.37
6226	NASDAQ	MSEX	Fri, Feb 10, 2017	35.51	36.34	35.51	36.26
6225	NASDAQ	MSEX	Thu, Feb 9, 2017	35.21	35.70	35.06	35.33
6224	NASDAQ	MSEX	Wed, Feb 8, 2017	35.60	36.16	35.29	35.63
6223	NASDAQ	MSEX	Tue, Feb 7, 2017	35.90	36.44	35.26	35.59
6222	NASDAQ	MSEX	Mon, Feb 6, 2017	36.48	36.66	35.92	35.99
6221	NASDAQ	MSEX	Fri, Feb 3, 2017	37.11	37.11	36.55	36.59
6220	NASDAQ	MSEX	Thu, Feb 2, 2017	36.57	37.04	36.55	36.86
6219	NASDAQ	MSEX	Wed, Feb 1, 2017	38.02	38.05	36.59	36.59
6218	NASDAQ	MSEX	Tue, Jan 31, 2017	37.34	37.96	37.04	37.81
6217	NASDAQ	MSEX	Mon, Jan 30, 2017	38.65	38.74	37.30	37.30
6216	NASDAQ	MSEX	Fri, Jan 27, 2017	39.25	39.25	38.81	38.98
6215	NASDAQ	MSEX	Thu, Jan 26, 2017	39.50	39.63	39.08	39.24
6214	NASDAQ	MSEX	Wed, Jan 25, 2017	38.93	39.76	38.85	39.58
6213	NASDAQ	MSEX	Tue, Jan 24, 2017	38.77	39.00	38.28	38.64
6212	NASDAQ	MSEX	Mon, Jan 23, 2017	38.40	38.98	38.40	38.72
6211	NASDAQ	MSEX	Fri, Jan 20, 2017	38.08	39.01	37.80	38.46
6210	NASDAQ	MSEX	Thu, Jan 19, 2017	38.86	38.88	38.05	38.09
6209	NASDAQ	MSEX	Wed, Jan 18, 2017	39.50	39.50	38.76	38.96
6208	NASDAQ	MSEX	Tue, Jan 17, 2017	39.32	39.58	38.87	39.37
6207	NASDAQ	MSEX	Fri, Jan 13, 2017	38.65	39.35	38.65	39.30
6206	NASDAQ	MSEX	Thu, Jan 12, 2017	39.56	39.65	38.49	38.81
6205	NASDAQ	MSEX	Wed, Jan 11, 2017	39.28	39.72	39.01	39.58
6204	NASDAQ	MSEX	Tue, Jan 10, 2017	38.28	39.74	37.76	39.62
6203	NASDAQ	MSEX	Mon, Jan 9, 2017	39.60	39.60	38.31	38.50
6202	NASDAQ	MSEX	Fri, Jan 6, 2017	41.48	41.48	39.69	39.73
6201	NASDAQ	MSEX	Thu, Jan 5, 2017	41.95	42.17	41.03	41.24
6200	NASDAQ	MSEX	Wed, Jan 4, 2017	41.58	42.25	41.50	41.92
6199	NASDAQ	MSEX	Tue, Jan 3, 2017	42.80	42.80	41.20	41.32
6198	NASDAQ	MSEX	Fri, Dec 30, 2016	42.30	42.99	41.90	42.94
6197	NASDAQ	MSEX	Thu, Dec 29, 2016	42.14	42.66	41.83	42.33
6196	NASDAQ	MSEX	Wed, Dec 28, 2016	42.61	42.88	41.78	41.84
6195	NASDAQ	MSEX	Tue, Dec 27, 2016	42.10	42.95	41.75	42.65
6194	NASDAQ	MSEX	Fri, Dec 23, 2016	41.63	42.42	41.40	42.16
6193	NASDAQ	MSEX	Thu, Dec 22, 2016	42.10	42.41	41.54	41.67
6192	NASDAQ	MSEX	Wed, Dec 21, 2016	42.19	42.71	41.98	42.09
6191	NASDAQ	MSEX	Tue, Dec 20, 2016	42.13	42.66	41.80	42.32
6190	NASDAQ	MSEX	Mon, Dec 19, 2016	41.82	42.91	41.68	42.04
6189	NASDAQ	MSEX	Fri, Dec 16, 2016	42.18	42.95	42.02	42.18
6188	NASDAQ	MSEX	Thu, Dec 15, 2016	41.53	42.38	41.03	42.12
6187	NASDAQ	MSEX	Wed, Dec 14, 2016	42.90	43.05	41.42	41.49
6186	NASDAQ	MSEX	Tue, Dec 13, 2016	44.00	44.48	42.52	42.65
6185	NASDAQ	MSEX	Mon, Dec 12, 2016	43.15	43.99	42.63	43.91
6184	NASDAQ	MSEX	Fri, Dec 9, 2016	43.40	43.87	43.07	43.49
6183	NASDAQ	MSEX	Thu, Dec 8, 2016	41.91	43.22	41.50	43.04
6182	NASDAQ	MSEX	Wed, Dec 7, 2016	41.92	42.22	41.71	42.12
6181	NASDAQ	MSEX	Tue, Dec 6, 2016	42.19	42.40	41.38	41.65
6180	NASDAQ	MSEX	Mon, Dec 5, 2016	41.35	42.45	40.81	42.34
6179	NASDAQ	MSEX	Fri, Dec 2, 2016	41.48	41.90	41.03	41.29
6178	NASDAQ	MSEX	Thu, Dec 1, 2016	41.20	41.87	40.61	41.29
6177	NASDAQ	MSEX	Wed, Nov 30, 2016	42.15	42.41	40.70	40.74
6176	NASDAQ	MSEX	Tue, Nov 29, 2016	42.37	42.98	41.51	42.23
6175	NASDAQ	MSEX	Mon, Nov 28, 2016	42.04	42.76	41.90	42.57
6174	NASDAQ	MSEX	Fri, Nov 25, 2016	41.04	41.91	40.90	41.80
6173	NASDAQ	MSEX	Wed, Nov 23, 2016	42.17	42.66	40.60	40.77
6172	NASDAQ	MSEX	Tue, Nov 22, 2016	40.80	42.78	40.42	42.74
6171	NASDAQ	MSEX	Mon, Nov 21, 2016	40.51	40.96	40.18	40.86
6170	NASDAQ	MSEX	Fri, Nov 18, 2016	39.72	40.30	39.19	40.25
6169	NASDAQ	MSEX	Thu, Nov 17, 2016	38.80	39.86	38.80	39.55
6168	NASDAQ	MSEX	Wed, Nov 16, 2016	38.69	39.04	37.22	38.82
6167	NASDAQ	MSEX	Tue, Nov 15, 2016	39.11	39.58	37.62	39.11
6166	NASDAQ	MSEX	Mon, Nov 14, 2016	37.38	39.13	34.41	39.02
6165	NASDAQ	MSEX	Fri, Nov 11, 2016	34.73	37.99	34.43	37.55
6164	NASDAQ	MSEX	Thu, Nov 10, 2016	35.10	35.63	33.75	34.71
6163	NASDAQ	MSEX	Wed, Nov 9, 2016	34.62	35.36	34.08	35.20
6162	NASDAQ	MSEX	Tue, Nov 8, 2016	34.50	35.23	34.28	35.04
6161	NASDAQ	MSEX	Mon, Nov 7, 2016	34.52	34.90	34.30	34.78
6160	NASDAQ	MSEX	Fri, Nov 4, 2016	34.04	34.43	33.91	34.20
6159	NASDAQ	MSEX	Thu, Nov 3, 2016	34.40	34.75	33.65	33.89
6158	NASDAQ	MSEX	Wed, Nov 2, 2016	34.82	34.82	34.27	34.45
6157	NASDAQ	MSEX	Tue, Nov 1, 2016	36.05	36.19	34.77	35.00
6156	NASDAQ	MSEX	Mon, Oct 31, 2016	35.54	36.32	34.95	36.10
6155	NASDAQ	MSEX	Fri, Oct 28, 2016	36.31	36.99	35.51	35.57
6154	NASDAQ	MSEX	Thu, Oct 27, 2016	35.95	36.62	35.47	36.49
6153	NASDAQ	MSEX	Wed, Oct 26, 2016	35.48	36.32	35.30	36.04
6152	NASDAQ	MSEX	Tue, Oct 25, 2016	35.05	35.64	35.05	35.64
6151	NASDAQ	MSEX	Mon, Oct 24, 2016	34.29	34.98	34.29	34.94
6150	NASDAQ	MSEX	Fri, Oct 21, 2016	34.10	34.27	34.01	34.15
6149	NASDAQ	MSEX	Thu, Oct 20, 2016	34.04	34.57	34.02	34.32
6148	NASDAQ	MSEX	Wed, Oct 19, 2016	33.69	34.18	33.58	33.98
6147	NASDAQ	MSEX	Tue, Oct 18, 2016	33.75	33.99	33.36	33.79
6146	NASDAQ	MSEX	Mon, Oct 17, 2016	33.95	34.17	33.53	33.69
6145	NASDAQ	MSEX	Fri, Oct 14, 2016	34.02	34.33	33.73	33.84
6144	NASDAQ	MSEX	Thu, Oct 13, 2016	33.85	34.49	33.85	34.01
6143	NASDAQ	MSEX	Wed, Oct 12, 2016	33.59	34.23	33.50	33.98
6142	NASDAQ	MSEX	Tue, Oct 11, 2016	34.09	34.17	33.31	33.48
6141	NASDAQ	MSEX	Mon, Oct 10, 2016	32.82	34.19	32.82	34.08
6140	NASDAQ	MSEX	Fri, Oct 7, 2016	33.66	34.05	33.00	33.02
6139	NASDAQ	MSEX	Thu, Oct 6, 2016	33.71	33.85	33.36	33.52
6138	NASDAQ	MSEX	Wed, Oct 5, 2016	34.11	34.22	33.79	33.79
6137	NASDAQ	MSEX	Tue, Oct 4, 2016	34.89	35.17	33.86	34.04
6136	NASDAQ	MSEX	Mon, Oct 3, 2016	35.25	35.34	34.56	34.80
6135	NASDAQ	MSEX	Fri, Sep 30, 2016	35.69	35.77	35.12	35.24
6134	NASDAQ	MSEX	Thu, Sep 29, 2016	35.74	35.74	35.03	35.48
6133	NASDAQ	MSEX	Wed, Sep 28, 2016	36.18	36.37	35.54	35.82
6132	NASDAQ	MSEX	Tue, Sep 27, 2016	36.64	37.16	36.23	36.44
6131	NASDAQ	MSEX	Mon, Sep 26, 2016	37.14	37.20	36.00	36.46
6130	NASDAQ	MSEX	Fri, Sep 23, 2016	37.04	37.40	36.19	37.15
6129	NASDAQ	MSEX	Thu, Sep 22, 2016	35.59	37.36	35.59	37.31
6128	NASDAQ	MSEX	Wed, Sep 21, 2016	34.89	35.50	34.50	35.47
6127	NASDAQ	MSEX	Tue, Sep 20, 2016	34.72	35.19	34.64	34.70
6126	NASDAQ	MSEX	Mon, Sep 19, 2016	34.25	34.72	34.06	34.63
6125	NASDAQ	MSEX	Fri, Sep 16, 2016	33.49	34.35	33.36	34.33
6124	NASDAQ	MSEX	Thu, Sep 15, 2016	32.98	33.65	32.78	33.45
6123	NASDAQ	MSEX	Wed, Sep 14, 2016	32.98	33.07	32.51	32.93
6122	NASDAQ	MSEX	Tue, Sep 13, 2016	33.59	33.59	32.65	32.85
6121	NASDAQ	MSEX	Mon, Sep 12, 2016	33.00	33.88	33.00	33.73
6120	NASDAQ	MSEX	Fri, Sep 9, 2016	34.38	34.38	33.17	33.30
6119	NASDAQ	MSEX	Thu, Sep 8, 2016	34.38	35.01	34.18	34.59
6118	NASDAQ	MSEX	Wed, Sep 7, 2016	34.13	34.75	33.64	34.67
6117	NASDAQ	MSEX	Tue, Sep 6, 2016	33.85	34.15	33.72	34.02
6116	NASDAQ	MSEX	Fri, Sep 2, 2016	33.14	33.79	33.14	33.74
6115	NASDAQ	MSEX	Thu, Sep 1, 2016	33.27	33.36	32.73	33.11
6114	NASDAQ	MSEX	Wed, Aug 31, 2016	34.30	34.30	33.03	33.37
6113	NASDAQ	MSEX	Tue, Aug 30, 2016	35.36	35.36	34.29	34.34
6112	NASDAQ	MSEX	Mon, Aug 29, 2016	35.02	35.57	35.00	35.26
6111	NASDAQ	MSEX	Fri, Aug 26, 2016	36.06	36.30	35.00	35.10
6110	NASDAQ	MSEX	Thu, Aug 25, 2016	35.22	35.98	35.22	35.98
6109	NASDAQ	MSEX	Wed, Aug 24, 2016	35.46	35.54	35.13	35.46
6108	NASDAQ	MSEX	Tue, Aug 23, 2016	35.92	36.00	35.51	35.61
6107	NASDAQ	MSEX	Mon, Aug 22, 2016	35.69	36.00	35.52	35.84
6106	NASDAQ	MSEX	Fri, Aug 19, 2016	36.15	36.18	35.41	35.56
6105	NASDAQ	MSEX	Thu, Aug 18, 2016	35.74	36.59	35.67	36.31
6104	NASDAQ	MSEX	Wed, Aug 17, 2016	35.19	36.00	33.60	35.69
6103	NASDAQ	MSEX	Tue, Aug 16, 2016	36.66	36.90	35.18	35.35
6102	NASDAQ	MSEX	Mon, Aug 15, 2016	38.27	38.27	36.72	36.81
6101	NASDAQ	MSEX	Fri, Aug 12, 2016	38.21	38.61	37.92	38.07
6100	NASDAQ	MSEX	Thu, Aug 11, 2016	38.05	38.38	37.74	38.15
6099	NASDAQ	MSEX	Wed, Aug 10, 2016	38.25	38.39	37.77	38.09
6098	NASDAQ	MSEX	Tue, Aug 9, 2016	38.42	38.67	37.86	38.54
6097	NASDAQ	MSEX	Mon, Aug 8, 2016	38.65	39.09	38.08	38.56
6096	NASDAQ	MSEX	Fri, Aug 5, 2016	39.24	39.38	38.70	38.80
6095	NASDAQ	MSEX	Thu, Aug 4, 2016	39.81	39.94	39.29	39.37
6094	NASDAQ	MSEX	Wed, Aug 3, 2016	40.99	40.99	39.13	39.65
6093	NASDAQ	MSEX	Tue, Aug 2, 2016	41.24	41.49	40.85	40.97
6092	NASDAQ	MSEX	Mon, Aug 1, 2016	41.22	41.87	40.66	41.16
6091	NASDAQ	MSEX	Fri, Jul 29, 2016	40.77	41.82	40.60	41.31
6090	NASDAQ	MSEX	Thu, Jul 28, 2016	41.13	41.50	40.89	40.98
6089	NASDAQ	MSEX	Wed, Jul 27, 2016	41.25	41.41	40.81	41.41
6088	NASDAQ	MSEX	Tue, Jul 26, 2016	41.74	41.89	41.09	41.31
6087	NASDAQ	MSEX	Mon, Jul 25, 2016	41.73	42.00	41.36	41.91
6086	NASDAQ	MSEX	Fri, Jul 22, 2016	41.20	41.91	41.18	41.74
6085	NASDAQ	MSEX	Thu, Jul 21, 2016	41.33	41.75	40.64	41.20
6084	NASDAQ	MSEX	Wed, Jul 20, 2016	41.19	41.63	40.85	41.49
6083	NASDAQ	MSEX	Tue, Jul 19, 2016	41.48	41.60	41.02	41.13
6082	NASDAQ	MSEX	Mon, Jul 18, 2016	41.43	41.99	41.36	41.38
6081	NASDAQ	MSEX	Fri, Jul 15, 2016	41.61	42.01	41.36	41.58
6080	NASDAQ	MSEX	Thu, Jul 14, 2016	41.85	41.89	41.26	41.66
6079	NASDAQ	MSEX	Wed, Jul 13, 2016	41.80	42.34	41.66	41.75
6078	NASDAQ	MSEX	Tue, Jul 12, 2016	41.95	42.05	41.29	41.59
6077	NASDAQ	MSEX	Mon, Jul 11, 2016	42.08	42.28	41.02	41.97
6076	NASDAQ	MSEX	Fri, Jul 8, 2016	41.54	42.09	41.04	41.84
6075	NASDAQ	MSEX	Thu, Jul 7, 2016	43.00	43.00	41.31	41.53
6074	NASDAQ	MSEX	Wed, Jul 6, 2016	43.53	43.92	42.81	43.01
6073	NASDAQ	MSEX	Tue, Jul 5, 2016	42.80	43.99	42.80	43.42
6072	NASDAQ	MSEX	Fri, Jul 1, 2016	43.26	43.67	42.49	42.61
6071	NASDAQ	MSEX	Thu, Jun 30, 2016	42.32	44.11	42.20	43.38
6070	NASDAQ	MSEX	Wed, Jun 29, 2016	42.03	42.34	41.89	42.19
6069	NASDAQ	MSEX	Tue, Jun 28, 2016	42.13	42.28	41.11	41.73
6068	NASDAQ	MSEX	Mon, Jun 27, 2016	39.98	42.15	39.88	41.86
6067	NASDAQ	MSEX	Fri, Jun 24, 2016	37.77	40.20	37.00	40.20
6066	NASDAQ	MSEX	Thu, Jun 23, 2016	39.48	40.00	39.20	39.50
6065	NASDAQ	MSEX	Wed, Jun 22, 2016	39.64	39.75	39.16	39.37
6064	NASDAQ	MSEX	Tue, Jun 21, 2016	39.25	39.68	39.05	39.48
6063	NASDAQ	MSEX	Mon, Jun 20, 2016	39.02	39.39	38.71	39.18
6062	NASDAQ	MSEX	Fri, Jun 17, 2016	40.55	40.55	39.03	39.05
6061	NASDAQ	MSEX	Thu, Jun 16, 2016	39.51	40.65	39.35	40.62
6060	NASDAQ	MSEX	Wed, Jun 15, 2016	39.63	39.92	39.46	39.64
6059	NASDAQ	MSEX	Tue, Jun 14, 2016	38.97	39.87	38.88	39.85
6058	NASDAQ	MSEX	Mon, Jun 13, 2016	39.18	39.34	38.78	38.91
6057	NASDAQ	MSEX	Fri, Jun 10, 2016	38.78	39.40	38.77	39.30
6056	NASDAQ	MSEX	Thu, Jun 9, 2016	38.91	39.50	38.75	38.95
6055	NASDAQ	MSEX	Wed, Jun 8, 2016	37.86	39.29	37.77	39.28
6054	NASDAQ	MSEX	Tue, Jun 7, 2016	37.72	38.46	37.61	38.11
6053	NASDAQ	MSEX	Mon, Jun 6, 2016	38.35	38.60	37.51	37.79
6052	NASDAQ	MSEX	Fri, Jun 3, 2016	37.94	38.56	37.85	38.35
6051	NASDAQ	MSEX	Thu, Jun 2, 2016	38.04	38.05	37.34	37.96
6050	NASDAQ	MSEX	Wed, Jun 1, 2016	37.13	37.99	36.85	37.88
6049	NASDAQ	MSEX	Tue, May 31, 2016	37.50	37.73	36.95	36.95
6048	NASDAQ	MSEX	Fri, May 27, 2016	36.99	37.36	36.61	37.23
6047	NASDAQ	MSEX	Thu, May 26, 2016	36.19	37.13	35.91	36.95
6046	NASDAQ	MSEX	Wed, May 25, 2016	37.32	37.32	36.06	36.30
6045	NASDAQ	MSEX	Tue, May 24, 2016	35.47	37.29	35.47	37.24
6044	NASDAQ	MSEX	Mon, May 23, 2016	35.97	36.10	35.41	35.46
6043	NASDAQ	MSEX	Fri, May 20, 2016	36.46	36.50	35.62	35.79
6042	NASDAQ	MSEX	Thu, May 19, 2016	35.61	36.39	35.06	36.24
6041	NASDAQ	MSEX	Wed, May 18, 2016	35.01	36.35	33.95	35.46
6040	NASDAQ	MSEX	Tue, May 17, 2016	37.01	37.01	34.83	35.23
6039	NASDAQ	MSEX	Mon, May 16, 2016	36.69	37.30	36.69	37.04
6038	NASDAQ	MSEX	Fri, May 13, 2016	36.89	36.97	36.50	36.86
6037	NASDAQ	MSEX	Thu, May 12, 2016	37.02	37.55	36.98	37.22
6036	NASDAQ	MSEX	Wed, May 11, 2016	37.96	38.06	37.05	37.24
6035	NASDAQ	MSEX	Tue, May 10, 2016	38.24	38.68	38.24	38.35
6034	NASDAQ	MSEX	Mon, May 9, 2016	37.78	38.41	37.70	38.32
6033	NASDAQ	MSEX	Fri, May 6, 2016	37.38	38.17	37.31	37.98
6032	NASDAQ	MSEX	Thu, May 5, 2016	37.97	38.42	37.52	37.54
6031	NASDAQ	MSEX	Wed, May 4, 2016	37.01	38.30	37.01	37.82
6030	NASDAQ	MSEX	Tue, May 3, 2016	37.12	37.60	37.05	37.25
6029	NASDAQ	MSEX	Mon, May 2, 2016	36.60	37.59	36.43	37.25
6028	NASDAQ	MSEX	Fri, Apr 29, 2016	36.07	36.60	36.01	36.58
6027	NASDAQ	MSEX	Thu, Apr 28, 2016	35.93	36.34	35.89	36.05
6026	NASDAQ	MSEX	Wed, Apr 27, 2016	36.21	36.42	35.82	36.08
6025	NASDAQ	MSEX	Tue, Apr 26, 2016	35.93	36.28	35.76	36.27
6024	NASDAQ	MSEX	Mon, Apr 25, 2016	35.53	35.74	35.36	35.70
6023	NASDAQ	MSEX	Fri, Apr 22, 2016	35.19	35.64	35.19	35.58
6022	NASDAQ	MSEX	Thu, Apr 21, 2016	35.73	35.78	35.29	35.37
6021	NASDAQ	MSEX	Wed, Apr 20, 2016	36.78	36.78	35.65	35.77
6020	NASDAQ	MSEX	Tue, Apr 19, 2016	36.04	36.89	35.90	36.86
6019	NASDAQ	MSEX	Mon, Apr 18, 2016	35.71	36.10	35.27	36.08
6018	NASDAQ	MSEX	Fri, Apr 15, 2016	34.22	36.33	34.19	35.75
6017	NASDAQ	MSEX	Thu, Apr 14, 2016	33.70	34.55	33.20	34.51
6016	NASDAQ	MSEX	Wed, Apr 13, 2016	33.47	33.90	32.92	33.82
6015	NASDAQ	MSEX	Tue, Apr 12, 2016	33.00	33.71	32.81	33.37
6014	NASDAQ	MSEX	Mon, Apr 11, 2016	32.45	33.21	32.16	32.97
6013	NASDAQ	MSEX	Fri, Apr 8, 2016	31.79	32.32	31.44	32.12
6012	NASDAQ	MSEX	Thu, Apr 7, 2016	31.19	32.00	31.19	31.64
6011	NASDAQ	MSEX	Wed, Apr 6, 2016	31.01	31.47	30.93	31.32
6010	NASDAQ	MSEX	Tue, Apr 5, 2016	31.67	31.67	31.67	31.05
6009	NASDAQ	MSEX	Mon, Apr 4, 2016	31.64	31.90	31.17	31.67
6008	NASDAQ	MSEX	Fri, Apr 1, 2016	30.75	31.70	30.50	31.50
6007	NASDAQ	MSEX	Thu, Mar 31, 2016	31.14	31.53	30.83	31.14
6006	NASDAQ	MSEX	Wed, Mar 30, 2016	32.04	32.04	31.05	31.14
6005	NASDAQ	MSEX	Tue, Mar 29, 2016	30.75	32.10	30.75	31.98
6004	NASDAQ	MSEX	Mon, Mar 28, 2016	30.96	31.16	30.71	30.71
6003	NASDAQ	MSEX	Thu, Mar 24, 2016	29.86	29.86	29.86	30.96
6002	NASDAQ	MSEX	Wed, Mar 23, 2016	30.25	30.74	29.69	29.86
6001	NASDAQ	MSEX	Tue, Mar 22, 2016	29.81	30.43	29.64	30.21
6000	NASDAQ	MSEX	Mon, Mar 21, 2016	30.39	30.45	29.78	29.92
5999	NASDAQ	MSEX	Fri, Mar 18, 2016	31.01	31.01	30.53	30.59
5998	NASDAQ	MSEX	Thu, Mar 17, 2016	30.24	30.91	29.95	30.74
5997	NASDAQ	MSEX	Wed, Mar 16, 2016	30.02	30.46	29.66	30.36
5996	NASDAQ	MSEX	Tue, Mar 15, 2016	30.22	30.22	30.22	30.03
5995	NASDAQ	MSEX	Mon, Mar 14, 2016	30.70	30.70	30.02	30.12
5994	NASDAQ	MSEX	Fri, Mar 11, 2016	30.98	30.98	30.43	30.75
5993	NASDAQ	MSEX	Thu, Mar 10, 2016	30.87	31.73	30.25	30.82
5992	NASDAQ	MSEX	Wed, Mar 9, 2016	30.28	30.28	30.28	30.82
5991	NASDAQ	MSEX	Tue, Mar 8, 2016	29.28	30.49	29.10	29.40
5990	NASDAQ	MSEX	Mon, Mar 7, 2016	27.90	29.43	27.78	29.40
5989	NASDAQ	MSEX	Fri, Mar 4, 2016	27.50	27.50	27.50	27.95
5988	NASDAQ	MSEX	Thu, Mar 3, 2016	27.72	27.72	27.72	27.50
5987	NASDAQ	MSEX	Wed, Mar 2, 2016	27.44	27.75	26.46	27.89
5986	NASDAQ	MSEX	Tue, Mar 1, 2016	28.02	28.02	28.02	27.89
5985	NASDAQ	MSEX	Mon, Feb 29, 2016	27.44	28.38	27.44	28.02
5984	NASDAQ	MSEX	Fri, Feb 26, 2016	28.70	28.70	27.50	27.51
5983	NASDAQ	MSEX	Thu, Feb 25, 2016	28.73	28.84	28.56	28.78
5982	NASDAQ	MSEX	Wed, Feb 24, 2016	28.02	28.63	27.98	28.55
5981	NASDAQ	MSEX	Tue, Feb 23, 2016	27.82	28.30	27.72	28.15
5980	NASDAQ	MSEX	Mon, Feb 22, 2016	28.03	28.03	27.73	27.79
5979	NASDAQ	MSEX	Fri, Feb 19, 2016	28.28	28.61	27.89	28.01
5978	NASDAQ	MSEX	Thu, Feb 18, 2016	27.81	28.47	27.77	28.28
5977	NASDAQ	MSEX	Wed, Feb 17, 2016	28.20	28.27	27.80	28.01
5976	NASDAQ	MSEX	Tue, Feb 16, 2016	28.67	28.73	27.88	28.31
5975	NASDAQ	MSEX	Fri, Feb 12, 2016	28.73	28.79	28.22	28.37
5974	NASDAQ	MSEX	Thu, Feb 11, 2016	28.15	28.69	28.15	28.42
5973	NASDAQ	MSEX	Wed, Feb 10, 2016	28.61	28.91	28.23	28.37
5972	NASDAQ	MSEX	Tue, Feb 9, 2016	28.50	28.92	28.35	28.56
5971	NASDAQ	MSEX	Mon, Feb 8, 2016	27.64	28.78	27.30	28.74
5970	NASDAQ	MSEX	Fri, Feb 5, 2016	28.28	28.28	27.32	27.58
5969	NASDAQ	MSEX	Thu, Feb 4, 2016	29.07	29.25	28.27	28.36
5968	NASDAQ	MSEX	Wed, Feb 3, 2016	29.30	29.77	28.77	29.17
5967	NASDAQ	MSEX	Tue, Feb 2, 2016	29.13	29.58	28.90	29.19
5966	NASDAQ	MSEX	Mon, Feb 1, 2016	29.05	29.60	28.93	29.25
5965	NASDAQ	MSEX	Fri, Jan 29, 2016	27.64	29.01	27.55	29.00
5964	NASDAQ	MSEX	Thu, Jan 28, 2016	26.62	27.59	26.62	27.48
5963	NASDAQ	MSEX	Wed, Jan 27, 2016	26.70	26.85	26.41	26.48
5962	NASDAQ	MSEX	Tue, Jan 26, 2016	26.70	26.97	26.53	26.64
5961	NASDAQ	MSEX	Mon, Jan 25, 2016	27.07	27.14	26.40	26.48
5960	NASDAQ	MSEX	Fri, Jan 22, 2016	26.49	27.18	26.21	27.10
5959	NASDAQ	MSEX	Thu, Jan 21, 2016	26.19	26.54	25.62	26.19
5958	NASDAQ	MSEX	Wed, Jan 20, 2016	25.78	26.46	25.24	26.10
5957	NASDAQ	MSEX	Tue, Jan 19, 2016	25.66	26.17	25.55	25.98
5956	NASDAQ	MSEX	Fri, Jan 15, 2016	25.42	25.68	25.00	25.65
5955	NASDAQ	MSEX	Thu, Jan 14, 2016	25.57	26.20	25.50	25.99
5954	NASDAQ	MSEX	Wed, Jan 13, 2016	26.09	26.11	25.40	25.55
5953	NASDAQ	MSEX	Tue, Jan 12, 2016	26.14	26.14	25.60	25.93
5952	NASDAQ	MSEX	Mon, Jan 11, 2016	26.02	26.41	25.39	26.03
5951	NASDAQ	MSEX	Fri, Jan 8, 2016	26.19	26.33	25.86	25.90
5950	NASDAQ	MSEX	Thu, Jan 7, 2016	25.99	26.37	25.86	26.24
5949	NASDAQ	MSEX	Wed, Jan 6, 2016	25.99	26.45	25.99	26.29
5948	NASDAQ	MSEX	Tue, Jan 5, 2016	26.17	26.29	25.80	26.23
5947	NASDAQ	MSEX	Mon, Jan 4, 2016	26.49	26.53	25.64	26.14
5946	NASDAQ	MSEX	Thu, Dec 31, 2015	27.51	27.51	26.50	26.54
5945	NASDAQ	MSEX	Wed, Dec 30, 2015	27.65	27.83	27.27	27.43
5944	NASDAQ	MSEX	Tue, Dec 29, 2015	27.60	28.02	27.55	27.74
5943	NASDAQ	MSEX	Mon, Dec 28, 2015	27.02	27.71	27.02	27.54
5942	NASDAQ	MSEX	Thu, Dec 24, 2015	27.30	27.47	27.15	27.23
5941	NASDAQ	MSEX	Wed, Dec 23, 2015	27.55	27.68	27.10	27.22
5940	NASDAQ	MSEX	Tue, Dec 22, 2015	27.00	27.47	26.61	27.46
5939	NASDAQ	MSEX	Mon, Dec 21, 2015	26.70	26.95	26.50	26.91
5938	NASDAQ	MSEX	Fri, Dec 18, 2015	25.62	26.81	25.36	26.80
5937	NASDAQ	MSEX	Thu, Dec 17, 2015	25.65	25.98	25.51	25.78
5936	NASDAQ	MSEX	Wed, Dec 16, 2015	25.08	25.65	25.08	25.62
5935	NASDAQ	MSEX	Tue, Dec 15, 2015	24.72	25.00	24.39	24.98
5934	NASDAQ	MSEX	Mon, Dec 14, 2015	24.50	24.73	24.25	24.63
5933	NASDAQ	MSEX	Fri, Dec 11, 2015	24.57	24.87	24.34	24.47
5932	NASDAQ	MSEX	Thu, Dec 10, 2015	25.43	25.50	24.90	24.91
5931	NASDAQ	MSEX	Wed, Dec 9, 2015	25.42	25.70	25.38	25.55
5930	NASDAQ	MSEX	Tue, Dec 8, 2015	25.19	25.58	25.00	25.48
5929	NASDAQ	MSEX	Mon, Dec 7, 2015	25.41	25.66	25.17	25.24
5928	NASDAQ	MSEX	Fri, Dec 4, 2015	25.21	25.67	25.16	25.57
5927	NASDAQ	MSEX	Thu, Dec 3, 2015	25.70	25.77	25.23	25.27
5926	NASDAQ	MSEX	Wed, Dec 2, 2015	25.71	25.86	25.36	25.70
5925	NASDAQ	MSEX	Tue, Dec 1, 2015	25.86	25.87	25.16	25.67
5924	NASDAQ	MSEX	Mon, Nov 30, 2015	25.50	25.85	25.13	25.63
5923	NASDAQ	MSEX	Fri, Nov 27, 2015	25.31	25.59	25.28	25.47
5922	NASDAQ	MSEX	Wed, Nov 25, 2015	25.03	25.32	24.80	25.22
5921	NASDAQ	MSEX	Tue, Nov 24, 2015	24.88	25.15	24.67	25.06
5920	NASDAQ	MSEX	Mon, Nov 23, 2015	25.04	25.11	24.79	25.01
5919	NASDAQ	MSEX	Fri, Nov 20, 2015	24.83	25.23	24.80	25.04
5918	NASDAQ	MSEX	Thu, Nov 19, 2015	24.59	25.04	24.59	24.76
5917	NASDAQ	MSEX	Wed, Nov 18, 2015	24.36	24.75	24.18	24.60
5916	NASDAQ	MSEX	Tue, Nov 17, 2015	24.47	24.70	24.34	24.42
5915	NASDAQ	MSEX	Mon, Nov 16, 2015	24.15	24.72	24.02	24.65
5914	NASDAQ	MSEX	Fri, Nov 13, 2015	24.28	24.81	24.17	24.30
5913	NASDAQ	MSEX	Thu, Nov 12, 2015	25.06	25.18	24.50	24.51
5912	NASDAQ	MSEX	Wed, Nov 11, 2015	25.01	25.41	24.83	24.96
5911	NASDAQ	MSEX	Tue, Nov 10, 2015	24.01	25.17	24.01	24.88
5910	NASDAQ	MSEX	Mon, Nov 9, 2015	25.18	25.18	24.61	24.78
5909	NASDAQ	MSEX	Fri, Nov 6, 2015	25.55	25.59	25.00	25.31
5908	NASDAQ	MSEX	Thu, Nov 5, 2015	25.50	25.74	25.31	25.67
5907	NASDAQ	MSEX	Wed, Nov 4, 2015	25.70	25.70	25.17	25.52
5906	NASDAQ	MSEX	Tue, Nov 3, 2015	25.66	25.84	25.25	25.65
5905	NASDAQ	MSEX	Mon, Nov 2, 2015	25.97	25.97	25.33	25.81
5904	NASDAQ	MSEX	Fri, Oct 30, 2015	25.37	26.04	25.27	25.77
5903	NASDAQ	MSEX	Thu, Oct 29, 2015	25.98	25.98	25.25	25.39
5902	NASDAQ	MSEX	Wed, Oct 28, 2015	25.07	26.03	25.07	26.02
5901	NASDAQ	MSEX	Tue, Oct 27, 2015	25.47	25.49	24.97	25.05
5900	NASDAQ	MSEX	Mon, Oct 26, 2015	25.64	26.01	25.21	25.53
5899	NASDAQ	MSEX	Fri, Oct 23, 2015	26.05	26.05	25.24	25.53
5898	NASDAQ	MSEX	Thu, Oct 22, 2015	25.35	26.10	25.10	26.05
5897	NASDAQ	MSEX	Wed, Oct 21, 2015	26.22	26.38	25.10	25.27
5896	NASDAQ	MSEX	Tue, Oct 20, 2015	26.27	26.54	26.10	26.17
5895	NASDAQ	MSEX	Mon, Oct 19, 2015	26.01	26.65	26.01	26.35
5894	NASDAQ	MSEX	Fri, Oct 16, 2015	26.22	26.22	25.81	26.16
5893	NASDAQ	MSEX	Thu, Oct 15, 2015	25.56	26.17	25.28	26.16
5892	NASDAQ	MSEX	Wed, Oct 14, 2015	25.27	25.41	25.15	25.31
5891	NASDAQ	MSEX	Tue, Oct 13, 2015	25.40	25.87	25.30	25.35
5890	NASDAQ	MSEX	Mon, Oct 12, 2015	25.29	25.43	25.11	25.43
5889	NASDAQ	MSEX	Fri, Oct 9, 2015	25.14	25.39	24.90	25.16
5888	NASDAQ	MSEX	Thu, Oct 8, 2015	25.07	25.23	24.80	25.04
5887	NASDAQ	MSEX	Wed, Oct 7, 2015	24.36	25.04	24.33	25.01
5886	NASDAQ	MSEX	Tue, Oct 6, 2015	24.48	24.49	24.00	24.24
5885	NASDAQ	MSEX	Mon, Oct 5, 2015	24.13	24.65	24.12	24.56
5884	NASDAQ	MSEX	Fri, Oct 2, 2015	23.63	24.00	23.63	24.00
5883	NASDAQ	MSEX	Thu, Oct 1, 2015	23.82	24.01	23.40	23.76
5882	NASDAQ	MSEX	Wed, Sep 30, 2015	24.62	24.69	23.71	23.84
5881	NASDAQ	MSEX	Tue, Sep 29, 2015	24.61	24.71	24.23	24.30
5880	NASDAQ	MSEX	Mon, Sep 28, 2015	24.12	24.76	24.12	24.34
5879	NASDAQ	MSEX	Fri, Sep 25, 2015	24.59	24.98	24.25	24.26
5878	NASDAQ	MSEX	Thu, Sep 24, 2015	24.13	24.58	24.00	24.49
5877	NASDAQ	MSEX	Wed, Sep 23, 2015	23.65	24.39	23.63	24.17
5876	NASDAQ	MSEX	Tue, Sep 22, 2015	23.50	23.74	23.43	23.63
5875	NASDAQ	MSEX	Mon, Sep 21, 2015	23.33	23.71	23.32	23.58
5874	NASDAQ	MSEX	Fri, Sep 18, 2015	22.87	23.30	22.87	23.20
5873	NASDAQ	MSEX	Thu, Sep 17, 2015	22.85	23.40	22.74	23.15
5872	NASDAQ	MSEX	Wed, Sep 16, 2015	22.83	22.95	22.71	22.79
5871	NASDAQ	MSEX	Tue, Sep 15, 2015	22.58	22.92	22.58	22.90
5870	NASDAQ	MSEX	Mon, Sep 14, 2015	22.28	22.68	22.28	22.63
5869	NASDAQ	MSEX	Fri, Sep 11, 2015	22.27	22.48	22.17	22.27
5868	NASDAQ	MSEX	Thu, Sep 10, 2015	22.48	22.69	22.38	22.43
5867	NASDAQ	MSEX	Wed, Sep 9, 2015	22.64	22.64	22.41	22.49
5866	NASDAQ	MSEX	Tue, Sep 8, 2015	22.60	22.72	22.42	22.57
5865	NASDAQ	MSEX	Fri, Sep 4, 2015	22.40	22.55	22.25	22.40
5864	NASDAQ	MSEX	Thu, Sep 3, 2015	22.94	22.97	22.38	22.62
5863	NASDAQ	MSEX	Wed, Sep 2, 2015	22.92	22.97	22.26	22.91
5862	NASDAQ	MSEX	Tue, Sep 1, 2015	22.64	22.81	22.57	22.63
5861	NASDAQ	MSEX	Mon, Aug 31, 2015	22.67	22.95	22.51	22.76
5860	NASDAQ	MSEX	Fri, Aug 28, 2015	22.51	22.96	22.47	22.87
5859	NASDAQ	MSEX	Thu, Aug 27, 2015	22.98	22.98	22.43	22.64
5858	NASDAQ	MSEX	Wed, Aug 26, 2015	22.55	22.66	22.12	22.66
5857	NASDAQ	MSEX	Tue, Aug 25, 2015	23.03	23.05	22.13	22.16
5856	NASDAQ	MSEX	Mon, Aug 24, 2015	23.02	23.15	22.31	22.44
5855	NASDAQ	MSEX	Fri, Aug 21, 2015	22.43	23.30	22.30	23.15
5854	NASDAQ	MSEX	Thu, Aug 20, 2015	22.93	23.18	22.80	22.80
5853	NASDAQ	MSEX	Wed, Aug 19, 2015	22.96	23.28	22.60	23.04
5852	NASDAQ	MSEX	Tue, Aug 18, 2015	23.28	23.41	22.86	23.06
5851	NASDAQ	MSEX	Mon, Aug 17, 2015	23.25	23.38	22.77	23.17
5850	NASDAQ	MSEX	Fri, Aug 14, 2015	22.95	23.25	22.92	23.24
5849	NASDAQ	MSEX	Thu, Aug 13, 2015	22.97	23.13	22.77	22.84
5848	NASDAQ	MSEX	Wed, Aug 12, 2015	22.50	23.06	22.42	23.02
5847	NASDAQ	MSEX	Tue, Aug 11, 2015	22.58	22.90	22.54	22.69
5846	NASDAQ	MSEX	Mon, Aug 10, 2015	22.97	23.07	22.59	22.71
5845	NASDAQ	MSEX	Fri, Aug 7, 2015	22.71	23.01	22.52	22.77
5844	NASDAQ	MSEX	Thu, Aug 6, 2015	22.70	22.93	22.51	22.80
5843	NASDAQ	MSEX	Wed, Aug 5, 2015	22.55	22.98	22.50	22.60
5842	NASDAQ	MSEX	Tue, Aug 4, 2015	23.61	23.61	22.56	22.57
5841	NASDAQ	MSEX	Mon, Aug 3, 2015	22.67	22.88	22.44	22.82
5840	NASDAQ	MSEX	Fri, Jul 31, 2015	22.61	23.02	22.61	22.74
5839	NASDAQ	MSEX	Thu, Jul 30, 2015	22.55	22.73	22.45	22.50
5838	NASDAQ	MSEX	Wed, Jul 29, 2015	22.83	23.00	22.53	22.55
5837	NASDAQ	MSEX	Tue, Jul 28, 2015	23.09	23.09	22.50	22.82
5836	NASDAQ	MSEX	Mon, Jul 27, 2015	22.22	23.11	22.22	22.91
5835	NASDAQ	MSEX	Fri, Jul 24, 2015	22.59	22.66	22.23	22.25
5834	NASDAQ	MSEX	Thu, Jul 23, 2015	23.00	23.00	22.49	22.51
5833	NASDAQ	MSEX	Wed, Jul 22, 2015	23.07	23.59	22.80	22.89
5832	NASDAQ	MSEX	Tue, Jul 21, 2015	23.26	23.41	23.01	23.07
5831	NASDAQ	MSEX	Mon, Jul 20, 2015	23.57	23.57	23.18	23.26
5830	NASDAQ	MSEX	Fri, Jul 17, 2015	23.20	23.45	23.02	23.38
5829	NASDAQ	MSEX	Thu, Jul 16, 2015	23.22	23.43	22.95	23.11
5828	NASDAQ	MSEX	Wed, Jul 15, 2015	22.98	23.13	22.97	23.05
5827	NASDAQ	MSEX	Tue, Jul 14, 2015	23.35	23.38	22.98	23.04
5826	NASDAQ	MSEX	Mon, Jul 13, 2015	23.15	23.50	23.05	23.31
5825	NASDAQ	MSEX	Fri, Jul 10, 2015	22.72	23.00	22.72	22.97
5824	NASDAQ	MSEX	Thu, Jul 9, 2015	22.94	22.94	22.43	22.56
5823	NASDAQ	MSEX	Wed, Jul 8, 2015	22.33	22.73	22.33	22.66
5822	NASDAQ	MSEX	Tue, Jul 7, 2015	22.88	22.99	22.26	22.46
5821	NASDAQ	MSEX	Mon, Jul 6, 2015	22.64	22.94	22.52	22.81
5820	NASDAQ	MSEX	Thu, Jul 2, 2015	22.66	22.79	22.50	22.67
5819	NASDAQ	MSEX	Wed, Jul 1, 2015	22.60	22.77	22.53	22.64
5818	NASDAQ	MSEX	Tue, Jun 30, 2015	22.78	22.78	22.32	22.56
5817	NASDAQ	MSEX	Mon, Jun 29, 2015	22.76	22.90	22.56	22.60
5816	NASDAQ	MSEX	Fri, Jun 26, 2015	22.69	22.99	22.61	22.98
5815	NASDAQ	MSEX	Thu, Jun 25, 2015	22.82	22.87	22.56	22.66
5814	NASDAQ	MSEX	Wed, Jun 24, 2015	22.90	22.95	22.56	22.75
5813	NASDAQ	MSEX	Tue, Jun 23, 2015	22.65	22.86	22.48	22.82
5812	NASDAQ	MSEX	Mon, Jun 22, 2015	22.63	22.88	22.41	22.79
5811	NASDAQ	MSEX	Fri, Jun 19, 2015	22.52	22.66	22.34	22.54
5810	NASDAQ	MSEX	Thu, Jun 18, 2015	22.36	22.70	22.35	22.59
5809	NASDAQ	MSEX	Wed, Jun 17, 2015	21.95	22.39	21.81	22.27
5808	NASDAQ	MSEX	Tue, Jun 16, 2015	21.90	22.02	21.63	21.83
5807	NASDAQ	MSEX	Mon, Jun 15, 2015	21.77	22.10	21.61	21.85
5806	NASDAQ	MSEX	Fri, Jun 12, 2015	21.99	21.99	21.76	21.81
5805	NASDAQ	MSEX	Thu, Jun 11, 2015	21.90	22.00	21.71	21.92
5804	NASDAQ	MSEX	Wed, Jun 10, 2015	22.00	22.17	21.86	21.91
5803	NASDAQ	MSEX	Tue, Jun 9, 2015	22.01	22.02	21.83	21.93
5802	NASDAQ	MSEX	Mon, Jun 8, 2015	22.14	22.14	21.85	21.92
5801	NASDAQ	MSEX	Fri, Jun 5, 2015	21.85	22.10	21.69	22.08
5800	NASDAQ	MSEX	Thu, Jun 4, 2015	21.97	22.13	21.85	21.87
5799	NASDAQ	MSEX	Wed, Jun 3, 2015	22.07	22.16	21.90	22.06
5798	NASDAQ	MSEX	Tue, Jun 2, 2015	22.18	22.21	21.85	21.98
5797	NASDAQ	MSEX	Mon, Jun 1, 2015	22.10	22.38	21.83	22.14
5796	NASDAQ	MSEX	Fri, May 29, 2015	21.98	21.99	21.77	21.83
5795	NASDAQ	MSEX	Thu, May 28, 2015	22.04	22.21	21.79	22.09
5794	NASDAQ	MSEX	Wed, May 27, 2015	21.40	22.13	21.37	22.06
5793	NASDAQ	MSEX	Tue, May 26, 2015	21.82	21.82	21.24	21.28
5792	NASDAQ	MSEX	Fri, May 22, 2015	22.04	22.05	21.79	21.79
5791	NASDAQ	MSEX	Thu, May 21, 2015	22.05	22.15	21.96	21.99
5790	NASDAQ	MSEX	Wed, May 20, 2015	21.88	22.14	21.86	21.95
5789	NASDAQ	MSEX	Tue, May 19, 2015	22.00	22.07	21.81	21.96
5788	NASDAQ	MSEX	Mon, May 18, 2015	21.99	22.30	21.97	22.02
5787	NASDAQ	MSEX	Fri, May 15, 2015	22.08	22.22	21.95	21.98
5786	NASDAQ	MSEX	Thu, May 14, 2015	22.19	22.27	21.96	22.08
5785	NASDAQ	MSEX	Wed, May 13, 2015	22.17	22.17	21.81	22.00
5784	NASDAQ	MSEX	Tue, May 12, 2015	21.99	22.20	21.70	22.20
5783	NASDAQ	MSEX	Mon, May 11, 2015	22.05	22.28	21.94	21.98
5782	NASDAQ	MSEX	Fri, May 8, 2015	22.31	22.38	21.91	22.06
5781	NASDAQ	MSEX	Thu, May 7, 2015	22.21	22.32	22.05	22.06
5780	NASDAQ	MSEX	Wed, May 6, 2015	22.06	22.30	21.87	22.28
5779	NASDAQ	MSEX	Tue, May 5, 2015	22.23	22.23	21.85	22.00
5778	NASDAQ	MSEX	Mon, May 4, 2015	22.81	22.99	22.20	22.22
5777	NASDAQ	MSEX	Fri, May 1, 2015	22.99	22.99	22.68	22.76
5776	NASDAQ	MSEX	Thu, Apr 30, 2015	23.03	23.15	22.75	22.77
5775	NASDAQ	MSEX	Wed, Apr 29, 2015	23.71	23.71	23.18	23.20
5774	NASDAQ	MSEX	Tue, Apr 28, 2015	23.06	23.85	23.06	23.73
5773	NASDAQ	MSEX	Mon, Apr 27, 2015	23.34	23.46	22.96	23.15
5772	NASDAQ	MSEX	Fri, Apr 24, 2015	23.11	23.41	23.09	23.22
5771	NASDAQ	MSEX	Thu, Apr 23, 2015	23.03	23.19	22.97	23.16
5770	NASDAQ	MSEX	Wed, Apr 22, 2015	23.02	23.22	22.83	23.07
5769	NASDAQ	MSEX	Tue, Apr 21, 2015	23.21	23.45	23.01	23.05
5768	NASDAQ	MSEX	Mon, Apr 20, 2015	22.94	23.25	22.94	23.18
5767	NASDAQ	MSEX	Fri, Apr 17, 2015	23.00	23.24	22.73	22.85
5766	NASDAQ	MSEX	Thu, Apr 16, 2015	23.17	23.25	23.04	23.16
5765	NASDAQ	MSEX	Wed, Apr 15, 2015	23.27	23.28	23.07	23.16
5764	NASDAQ	MSEX	Tue, Apr 14, 2015	22.92	23.25	22.92	23.08
5763	NASDAQ	MSEX	Mon, Apr 13, 2015	22.69	23.05	22.60	23.02
5762	NASDAQ	MSEX	Fri, Apr 10, 2015	22.75	22.84	22.59	22.70
5761	NASDAQ	MSEX	Thu, Apr 9, 2015	22.74	22.83	22.34	22.61
5760	NASDAQ	MSEX	Wed, Apr 8, 2015	22.88	22.91	22.69	22.73
5759	NASDAQ	MSEX	Tue, Apr 7, 2015	23.30	23.35	22.97	22.97
5758	NASDAQ	MSEX	Mon, Apr 6, 2015	23.21	23.48	23.15	23.26
5757	NASDAQ	MSEX	Thu, Apr 2, 2015	23.00	23.29	22.79	23.17
5756	NASDAQ	MSEX	Wed, Apr 1, 2015	22.60	23.07	22.60	23.06
5755	NASDAQ	MSEX	Tue, Mar 31, 2015	22.51	22.82	22.51	22.76
5754	NASDAQ	MSEX	Mon, Mar 30, 2015	22.30	22.77	22.26	22.72
5753	NASDAQ	MSEX	Fri, Mar 27, 2015	22.42	22.75	22.10	22.27
5752	NASDAQ	MSEX	Thu, Mar 26, 2015	22.31	22.54	22.30	22.39
5751	NASDAQ	MSEX	Wed, Mar 25, 2015	22.50	22.74	22.04	22.21
5750	NASDAQ	MSEX	Tue, Mar 24, 2015	22.31	22.40	22.25	22.39
5749	NASDAQ	MSEX	Mon, Mar 23, 2015	22.22	22.47	22.12	22.19
5748	NASDAQ	MSEX	Fri, Mar 20, 2015	22.00	22.30	22.00	22.20
5747	NASDAQ	MSEX	Thu, Mar 19, 2015	21.84	21.99	21.71	21.99
5746	NASDAQ	MSEX	Wed, Mar 18, 2015	22.00	22.06	21.70	21.83
5745	NASDAQ	MSEX	Tue, Mar 17, 2015	22.19	22.25	21.95	22.02
5744	NASDAQ	MSEX	Mon, Mar 16, 2015	22.53	22.65	22.24	22.35
5743	NASDAQ	MSEX	Fri, Mar 13, 2015	22.37	22.37	21.98	22.29
5742	NASDAQ	MSEX	Thu, Mar 12, 2015	22.10	22.50	22.07	22.37
5741	NASDAQ	MSEX	Wed, Mar 11, 2015	22.05	22.10	21.76	21.84
5740	NASDAQ	MSEX	Tue, Mar 10, 2015	21.96	22.17	21.90	22.05
5739	NASDAQ	MSEX	Mon, Mar 9, 2015	21.57	22.37	21.57	22.21
5738	NASDAQ	MSEX	Fri, Mar 6, 2015	22.00	22.12	21.59	21.67
5737	NASDAQ	MSEX	Thu, Mar 5, 2015	22.47	22.47	22.12	22.12
5736	NASDAQ	MSEX	Wed, Mar 4, 2015	22.60	22.70	22.25	22.25
5735	NASDAQ	MSEX	Tue, Mar 3, 2015	22.68	22.93	22.39	22.78
5734	NASDAQ	MSEX	Mon, Mar 2, 2015	23.44	23.44	22.61	22.63
5733	NASDAQ	MSEX	Fri, Feb 27, 2015	23.26	23.31	23.15	23.26
5732	NASDAQ	MSEX	Thu, Feb 26, 2015	23.15	23.48	23.04	23.25
5731	NASDAQ	MSEX	Wed, Feb 25, 2015	23.19	23.35	22.98	23.10
5730	NASDAQ	MSEX	Tue, Feb 24, 2015	22.78	23.15	22.70	23.14
5729	NASDAQ	MSEX	Mon, Feb 23, 2015	22.71	22.78	22.50	22.74
5728	NASDAQ	MSEX	Fri, Feb 20, 2015	22.62	22.71	22.44	22.70
5727	NASDAQ	MSEX	Thu, Feb 19, 2015	22.51	22.72	22.50	22.56
5726	NASDAQ	MSEX	Wed, Feb 18, 2015	22.13	22.59	22.13	22.49
5725	NASDAQ	MSEX	Tue, Feb 17, 2015	22.32	22.53	22.11	22.23
5724	NASDAQ	MSEX	Fri, Feb 13, 2015	22.41	22.44	22.01	22.22
5723	NASDAQ	MSEX	Thu, Feb 12, 2015	22.41	22.50	22.25	22.33
5722	NASDAQ	MSEX	Wed, Feb 11, 2015	22.53	22.55	22.19	22.20
5721	NASDAQ	MSEX	Tue, Feb 10, 2015	22.51	22.87	22.31	22.68
5720	NASDAQ	MSEX	Mon, Feb 9, 2015	22.23	22.65	22.16	22.27
5719	NASDAQ	MSEX	Fri, Feb 6, 2015	22.45	22.47	22.10	22.17
5718	NASDAQ	MSEX	Thu, Feb 5, 2015	22.55	22.65	22.29	22.49
5717	NASDAQ	MSEX	Wed, Feb 4, 2015	22.49	22.85	22.34	22.40
5716	NASDAQ	MSEX	Tue, Feb 3, 2015	22.26	22.69	22.08	22.50
5715	NASDAQ	MSEX	Mon, Feb 2, 2015	21.80	22.25	21.75	22.17
5714	NASDAQ	MSEX	Fri, Jan 30, 2015	22.33	22.40	21.82	21.87
5713	NASDAQ	MSEX	Thu, Jan 29, 2015	22.36	22.83	22.30	22.50
5712	NASDAQ	MSEX	Wed, Jan 28, 2015	22.89	22.89	22.15	22.20
5711	NASDAQ	MSEX	Tue, Jan 27, 2015	22.52	22.83	22.52	22.65
5710	NASDAQ	MSEX	Mon, Jan 26, 2015	22.39	22.91	22.20	22.74
5709	NASDAQ	MSEX	Fri, Jan 23, 2015	22.20	22.62	22.15	22.30
5708	NASDAQ	MSEX	Thu, Jan 22, 2015	22.15	22.34	21.92	22.28
5707	NASDAQ	MSEX	Wed, Jan 21, 2015	22.03	22.31	21.92	22.06
5706	NASDAQ	MSEX	Tue, Jan 20, 2015	22.20	22.31	22.09	22.23
5705	NASDAQ	MSEX	Fri, Jan 16, 2015	22.00	22.22	22.00	22.20
5704	NASDAQ	MSEX	Thu, Jan 15, 2015	22.34	22.34	21.84	22.11
5703	NASDAQ	MSEX	Wed, Jan 14, 2015	22.01	22.40	22.01	22.24
5702	NASDAQ	MSEX	Tue, Jan 13, 2015	22.32	22.32	21.90	22.20
5701	NASDAQ	MSEX	Mon, Jan 12, 2015	22.17	22.20	22.03	22.12
5700	NASDAQ	MSEX	Fri, Jan 9, 2015	22.08	22.23	22.05	22.11
5699	NASDAQ	MSEX	Thu, Jan 8, 2015	22.43	22.59	22.13	22.20
5698	NASDAQ	MSEX	Wed, Jan 7, 2015	22.25	22.34	22.10	22.20
5697	NASDAQ	MSEX	Tue, Jan 6, 2015	22.52	22.62	22.05	22.07
5696	NASDAQ	MSEX	Mon, Jan 5, 2015	22.81	22.86	22.45	22.55
5695	NASDAQ	MSEX	Fri, Jan 2, 2015	23.29	23.29	22.51	22.86
5694	NASDAQ	MSEX	Wed, Dec 31, 2014	23.40	23.44	23.00	23.06
5693	NASDAQ	MSEX	Tue, Dec 30, 2014	23.46	23.54	23.15	23.28
5692	NASDAQ	MSEX	Mon, Dec 29, 2014	23.30	23.68	22.99	23.44
5691	NASDAQ	MSEX	Fri, Dec 26, 2014	23.17	23.59	23.13	23.30
5690	NASDAQ	MSEX	Wed, Dec 24, 2014	22.70	23.32	22.69	23.16
5689	NASDAQ	MSEX	Tue, Dec 23, 2014	22.47	22.85	22.37	22.78
5688	NASDAQ	MSEX	Mon, Dec 22, 2014	22.05	22.49	21.96	22.44
5687	NASDAQ	MSEX	Fri, Dec 19, 2014	22.31	22.39	21.95	22.12
5686	NASDAQ	MSEX	Thu, Dec 18, 2014	22.26	22.55	22.04	22.38
5685	NASDAQ	MSEX	Wed, Dec 17, 2014	21.64	22.22	21.41	22.16
5684	NASDAQ	MSEX	Tue, Dec 16, 2014	21.36	21.77	21.36	21.48
5683	NASDAQ	MSEX	Mon, Dec 15, 2014	22.04	22.09	21.26	21.32
5682	NASDAQ	MSEX	Fri, Dec 12, 2014	21.95	22.27	21.90	21.90
5681	NASDAQ	MSEX	Thu, Dec 11, 2014	22.13	22.30	22.09	22.19
5680	NASDAQ	MSEX	Wed, Dec 10, 2014	22.47	22.61	22.07	22.07
5679	NASDAQ	MSEX	Tue, Dec 9, 2014	21.50	22.70	21.50	22.53
5678	NASDAQ	MSEX	Mon, Dec 8, 2014	22.19	22.45	21.53	21.56
5677	NASDAQ	MSEX	Fri, Dec 5, 2014	21.77	22.35	21.77	22.25
5676	NASDAQ	MSEX	Thu, Dec 4, 2014	21.75	21.95	21.55	21.80
5675	NASDAQ	MSEX	Wed, Dec 3, 2014	22.03	22.22	21.80	21.80
5674	NASDAQ	MSEX	Tue, Dec 2, 2014	21.99	22.13	21.75	22.02
5673	NASDAQ	MSEX	Mon, Dec 1, 2014	22.14	22.33	21.88	21.88
5672	NASDAQ	MSEX	Fri, Nov 28, 2014	22.32	22.68	21.97	22.04
5671	NASDAQ	MSEX	Wed, Nov 26, 2014	21.93	22.30	21.90	22.30
5670	NASDAQ	MSEX	Tue, Nov 25, 2014	21.94	22.26	21.73	21.80
5669	NASDAQ	MSEX	Mon, Nov 24, 2014	21.66	21.92	21.54	21.88
5668	NASDAQ	MSEX	Fri, Nov 21, 2014	21.88	21.98	21.66	21.66
5667	NASDAQ	MSEX	Thu, Nov 20, 2014	21.50	21.79	21.50	21.62
5666	NASDAQ	MSEX	Wed, Nov 19, 2014	21.88	22.07	21.58	21.59
5665	NASDAQ	MSEX	Tue, Nov 18, 2014	21.98	22.12	21.93	22.03
5664	NASDAQ	MSEX	Mon, Nov 17, 2014	21.72	21.91	21.56	21.88
5663	NASDAQ	MSEX	Fri, Nov 14, 2014	22.32	22.32	21.76	21.86
5662	NASDAQ	MSEX	Thu, Nov 13, 2014	22.83	22.97	22.72	22.74
5661	NASDAQ	MSEX	Wed, Nov 12, 2014	22.53	22.97	22.48	22.96
5660	NASDAQ	MSEX	Tue, Nov 11, 2014	22.89	22.93	22.60	22.90
5659	NASDAQ	MSEX	Mon, Nov 10, 2014	22.79	22.90	22.65	22.90
5658	NASDAQ	MSEX	Fri, Nov 7, 2014	22.68	22.87	22.42	22.79
5657	NASDAQ	MSEX	Thu, Nov 6, 2014	22.76	22.76	22.44	22.71
5656	NASDAQ	MSEX	Wed, Nov 5, 2014	22.59	22.81	22.35	22.65
5655	NASDAQ	MSEX	Tue, Nov 4, 2014	22.40	22.65	22.39	22.52
5654	NASDAQ	MSEX	Mon, Nov 3, 2014	22.55	22.66	22.45	22.50
5653	NASDAQ	MSEX	Fri, Oct 31, 2014	22.66	22.68	22.30	22.55
5652	NASDAQ	MSEX	Thu, Oct 30, 2014	21.96	22.41	21.96	22.34
5651	NASDAQ	MSEX	Wed, Oct 29, 2014	22.07	22.18	21.88	21.94
5650	NASDAQ	MSEX	Tue, Oct 28, 2014	21.00	22.19	21.00	22.18
5649	NASDAQ	MSEX	Mon, Oct 27, 2014	20.72	21.03	20.65	20.95
5648	NASDAQ	MSEX	Fri, Oct 24, 2014	21.05	21.15	20.77	20.87
5647	NASDAQ	MSEX	Thu, Oct 23, 2014	20.95	21.20	20.86	20.96
5646	NASDAQ	MSEX	Wed, Oct 22, 2014	20.85	21.00	20.75	20.78
5645	NASDAQ	MSEX	Tue, Oct 21, 2014	20.92	21.00	20.77	20.85
5644	NASDAQ	MSEX	Mon, Oct 20, 2014	20.40	20.89	20.40	20.89
5643	NASDAQ	MSEX	Fri, Oct 17, 2014	21.00	21.02	20.52	20.59
5642	NASDAQ	MSEX	Thu, Oct 16, 2014	20.42	20.98	20.42	20.76
5641	NASDAQ	MSEX	Wed, Oct 15, 2014	20.54	20.85	20.41	20.73
5640	NASDAQ	MSEX	Tue, Oct 14, 2014	20.60	20.79	20.47	20.78
5639	NASDAQ	MSEX	Mon, Oct 13, 2014	19.87	20.62	19.79	20.53
5638	NASDAQ	MSEX	Fri, Oct 10, 2014	19.60	20.18	19.60	19.90
5637	NASDAQ	MSEX	Thu, Oct 9, 2014	20.30	20.30	19.53	19.60
5636	NASDAQ	MSEX	Wed, Oct 8, 2014	19.85	20.30	19.74	20.29
5635	NASDAQ	MSEX	Tue, Oct 7, 2014	19.91	20.21	19.85	19.91
5634	NASDAQ	MSEX	Mon, Oct 6, 2014	20.13	20.24	19.92	20.00
5633	NASDAQ	MSEX	Fri, Oct 3, 2014	20.01	20.25	19.51	20.02
5632	NASDAQ	MSEX	Thu, Oct 2, 2014	19.60	19.97	19.54	19.82
5631	NASDAQ	MSEX	Wed, Oct 1, 2014	19.66	19.72	19.50	19.51
5630	NASDAQ	MSEX	Tue, Sep 30, 2014	19.75	19.98	19.60	19.60
5629	NASDAQ	MSEX	Mon, Sep 29, 2014	19.80	19.94	19.70	19.78
5628	NASDAQ	MSEX	Fri, Sep 26, 2014	20.00	20.03	19.86	19.97
5627	NASDAQ	MSEX	Thu, Sep 25, 2014	19.91	20.03	19.72	19.87
5626	NASDAQ	MSEX	Wed, Sep 24, 2014	19.90	20.10	19.83	19.87
5625	NASDAQ	MSEX	Tue, Sep 23, 2014	19.95	20.05	19.81	19.83
5624	NASDAQ	MSEX	Mon, Sep 22, 2014	20.00	20.10	19.90	19.91
5623	NASDAQ	MSEX	Fri, Sep 19, 2014	20.15	20.27	20.00	20.03
5622	NASDAQ	MSEX	Thu, Sep 18, 2014	20.18	20.28	20.13	20.13
5621	NASDAQ	MSEX	Wed, Sep 17, 2014	20.29	20.38	20.12	20.14
5620	NASDAQ	MSEX	Tue, Sep 16, 2014	20.15	20.40	20.15	20.19
5619	NASDAQ	MSEX	Mon, Sep 15, 2014	20.32	20.37	20.15	20.16
5618	NASDAQ	MSEX	Fri, Sep 12, 2014	20.52	20.54	20.23	20.23
5617	NASDAQ	MSEX	Thu, Sep 11, 2014	20.34	20.56	20.32	20.44
5616	NASDAQ	MSEX	Wed, Sep 10, 2014	20.36	20.43	20.15	20.36
5615	NASDAQ	MSEX	Tue, Sep 9, 2014	20.44	20.48	20.26	20.28
5614	NASDAQ	MSEX	Mon, Sep 8, 2014	20.50	20.78	20.44	20.57
5613	NASDAQ	MSEX	Fri, Sep 5, 2014	20.39	20.76	20.39	20.60
5612	NASDAQ	MSEX	Thu, Sep 4, 2014	20.63	20.76	20.42	20.46
5611	NASDAQ	MSEX	Wed, Sep 3, 2014	20.94	20.94	20.62	20.65
5610	NASDAQ	MSEX	Tue, Sep 2, 2014	20.69	20.83	20.58	20.73
5609	NASDAQ	MSEX	Fri, Aug 29, 2014	20.47	20.58	20.33	20.53
5608	NASDAQ	MSEX	Thu, Aug 28, 2014	20.40	20.60	20.44	20.44
5607	NASDAQ	MSEX	Wed, Aug 27, 2014	20.10	20.51	20.10	20.48
5606	NASDAQ	MSEX	Tue, Aug 26, 2014	20.21	20.33	20.11	20.18
5605	NASDAQ	MSEX	Mon, Aug 25, 2014	20.28	20.38	20.15	20.20
5604	NASDAQ	MSEX	Fri, Aug 22, 2014	20.28	20.28	20.13	20.22
5603	NASDAQ	MSEX	Thu, Aug 21, 2014	20.21	20.28	20.12	20.24
5602	NASDAQ	MSEX	Wed, Aug 20, 2014	20.33	20.33	20.12	20.16
5601	NASDAQ	MSEX	Tue, Aug 19, 2014	20.34	20.41	20.27	20.39
5600	NASDAQ	MSEX	Mon, Aug 18, 2014	20.26	20.40	20.12	20.38
5599	NASDAQ	MSEX	Fri, Aug 15, 2014	20.50	20.54	20.12	20.19
5598	NASDAQ	MSEX	Thu, Aug 14, 2014	20.37	20.47	20.20	20.32
5597	NASDAQ	MSEX	Wed, Aug 13, 2014	20.32	20.36	20.18	20.34
5596	NASDAQ	MSEX	Tue, Aug 12, 2014	20.52	20.54	20.38	20.48
5595	NASDAQ	MSEX	Mon, Aug 11, 2014	20.48	20.55	20.42	20.54
5594	NASDAQ	MSEX	Fri, Aug 8, 2014	20.32	20.47	20.27	20.31
5593	NASDAQ	MSEX	Thu, Aug 7, 2014	20.35	20.46	20.22	20.36
5592	NASDAQ	MSEX	Wed, Aug 6, 2014	20.15	20.50	20.15	20.34
5591	NASDAQ	MSEX	Tue, Aug 5, 2014	20.59	20.59	20.20	20.39
5590	NASDAQ	MSEX	Mon, Aug 4, 2014	20.54	20.58	20.20	20.57
5589	NASDAQ	MSEX	Fri, Aug 1, 2014	20.42	20.50	20.25	20.27
5588	NASDAQ	MSEX	Thu, Jul 31, 2014	20.30	20.53	20.26	20.32
5587	NASDAQ	MSEX	Wed, Jul 30, 2014	20.53	20.62	20.32	20.48
5586	NASDAQ	MSEX	Tue, Jul 29, 2014	20.57	20.57	20.35	20.36
5585	NASDAQ	MSEX	Mon, Jul 28, 2014	20.52	20.62	20.36	20.43
5584	NASDAQ	MSEX	Fri, Jul 25, 2014	20.59	20.71	20.43	20.43
5583	NASDAQ	MSEX	Thu, Jul 24, 2014	20.87	20.97	20.59	20.73
5582	NASDAQ	MSEX	Wed, Jul 23, 2014	20.86	20.89	20.76	20.79
5581	NASDAQ	MSEX	Tue, Jul 22, 2014	20.61	20.89	20.61	20.84
5580	NASDAQ	MSEX	Mon, Jul 21, 2014	20.64	20.72	20.42	20.60
5579	NASDAQ	MSEX	Fri, Jul 18, 2014	20.35	20.72	20.35	20.67
5578	NASDAQ	MSEX	Thu, Jul 17, 2014	20.25	20.50	20.20	20.45
5577	NASDAQ	MSEX	Wed, Jul 16, 2014	20.44	20.50	20.22	20.32
5576	NASDAQ	MSEX	Tue, Jul 15, 2014	20.56	20.66	20.26	20.36
5575	NASDAQ	MSEX	Mon, Jul 14, 2014	20.78	20.89	20.50	20.54
5574	NASDAQ	MSEX	Fri, Jul 11, 2014	20.56	20.87	20.56	20.59
5573	NASDAQ	MSEX	Thu, Jul 10, 2014	20.70	20.99	20.66	20.66
5572	NASDAQ	MSEX	Wed, Jul 9, 2014	21.24	21.30	21.01	21.03
5571	NASDAQ	MSEX	Tue, Jul 8, 2014	21.13	21.20	21.00	21.14
5570	NASDAQ	MSEX	Mon, Jul 7, 2014	21.27	21.29	21.07	21.09
5569	NASDAQ	MSEX	Thu, Jul 3, 2014	21.58	21.58	21.30	21.41
5568	NASDAQ	MSEX	Wed, Jul 2, 2014	21.46	21.54	21.37	21.41
5567	NASDAQ	MSEX	Tue, Jul 1, 2014	21.25	21.76	21.16	21.55
5566	NASDAQ	MSEX	Mon, Jun 30, 2014	21.00	21.22	20.94	21.18
5565	NASDAQ	MSEX	Fri, Jun 27, 2014	20.74	21.11	20.74	21.06
5564	NASDAQ	MSEX	Thu, Jun 26, 2014	20.96	20.96	20.71	20.90
5563	NASDAQ	MSEX	Wed, Jun 25, 2014	20.75	21.08	20.71	21.02
5562	NASDAQ	MSEX	Tue, Jun 24, 2014	20.96	21.14	20.87	20.87
5561	NASDAQ	MSEX	Mon, Jun 23, 2014	21.02	21.12	20.91	20.96
5560	NASDAQ	MSEX	Fri, Jun 20, 2014	21.11	21.14	21.00	21.07
5559	NASDAQ	MSEX	Thu, Jun 19, 2014	21.09	21.14	20.92	21.04
5558	NASDAQ	MSEX	Wed, Jun 18, 2014	20.93	21.08	20.84	21.07
5557	NASDAQ	MSEX	Tue, Jun 17, 2014	20.77	20.89	20.75	20.84
5556	NASDAQ	MSEX	Mon, Jun 16, 2014	20.64	20.80	20.55	20.73
5555	NASDAQ	MSEX	Fri, Jun 13, 2014	20.59	20.85	20.59	20.70
5554	NASDAQ	MSEX	Thu, Jun 12, 2014	20.54	20.68	20.48	20.57
5553	NASDAQ	MSEX	Wed, Jun 11, 2014	20.74	20.93	20.51	20.66
5552	NASDAQ	MSEX	Tue, Jun 10, 2014	20.95	20.97	20.80	20.87
5551	NASDAQ	MSEX	Mon, Jun 9, 2014	20.86	21.00	20.66	21.00
5550	NASDAQ	MSEX	Fri, Jun 6, 2014	20.82	20.91	20.55	20.85
5549	NASDAQ	MSEX	Thu, Jun 5, 2014	20.36	20.80	20.30	20.80
5548	NASDAQ	MSEX	Wed, Jun 4, 2014	20.59	20.59	20.10	20.23
5547	NASDAQ	MSEX	Tue, Jun 3, 2014	20.54	20.74	20.36	20.56
5546	NASDAQ	MSEX	Mon, Jun 2, 2014	20.66	20.78	20.45	20.58
5545	NASDAQ	MSEX	Fri, May 30, 2014	20.71	20.84	20.45	20.47
5544	NASDAQ	MSEX	Thu, May 29, 2014	20.68	20.68	20.55	20.63
5543	NASDAQ	MSEX	Wed, May 28, 2014	20.56	20.68	20.48	20.64
5542	NASDAQ	MSEX	Tue, May 27, 2014	20.49	20.67	20.39	20.67
5541	NASDAQ	MSEX	Fri, May 23, 2014	20.09	20.41	20.09	20.39
5540	NASDAQ	MSEX	Thu, May 22, 2014	20.03	20.35	20.00	20.18
5539	NASDAQ	MSEX	Wed, May 21, 2014	19.96	20.26	19.88	19.95
5538	NASDAQ	MSEX	Tue, May 20, 2014	20.00	20.10	19.79	19.92
5537	NASDAQ	MSEX	Mon, May 19, 2014	20.01	20.17	19.78	20.08
5536	NASDAQ	MSEX	Fri, May 16, 2014	20.30	20.30	19.81	20.07
5535	NASDAQ	MSEX	Thu, May 15, 2014	19.96	20.11	19.78	19.95
5534	NASDAQ	MSEX	Wed, May 14, 2014	20.25	20.25	19.88	19.93
5533	NASDAQ	MSEX	Tue, May 13, 2014	20.37	20.49	20.21	20.22
5532	NASDAQ	MSEX	Mon, May 12, 2014	20.37	20.74	20.02	20.63
5531	NASDAQ	MSEX	Fri, May 9, 2014	19.91	20.30	19.91	20.25
5530	NASDAQ	MSEX	Thu, May 8, 2014	20.31	20.31	19.88	19.91
5529	NASDAQ	MSEX	Wed, May 7, 2014	20.15	20.46	20.09	20.24
5528	NASDAQ	MSEX	Tue, May 6, 2014	20.49	20.61	20.19	20.20
5527	NASDAQ	MSEX	Mon, May 5, 2014	20.19	20.83	20.19	20.49
5526	NASDAQ	MSEX	Fri, May 2, 2014	20.49	20.66	20.19	20.21
5525	NASDAQ	MSEX	Thu, May 1, 2014	20.34	20.50	20.26	20.39
5524	NASDAQ	MSEX	Wed, Apr 30, 2014	20.23	20.50	20.14	20.41
5523	NASDAQ	MSEX	Tue, Apr 29, 2014	20.58	20.66	20.16	20.18
5522	NASDAQ	MSEX	Mon, Apr 28, 2014	20.52	20.70	20.14	20.45
5521	NASDAQ	MSEX	Fri, Apr 25, 2014	20.63	20.98	20.50	20.51
5520	NASDAQ	MSEX	Thu, Apr 24, 2014	20.63	20.87	20.50	20.66
5519	NASDAQ	MSEX	Wed, Apr 23, 2014	21.10	21.20	20.50	20.53
5518	NASDAQ	MSEX	Tue, Apr 22, 2014	20.87	21.23	20.58	21.11
5517	NASDAQ	MSEX	Mon, Apr 21, 2014	20.62	20.94	20.62	20.76
5516	NASDAQ	MSEX	Thu, Apr 17, 2014	20.80	20.86	20.62	20.65
5515	NASDAQ	MSEX	Wed, Apr 16, 2014	20.52	20.93	20.48	20.80
5514	NASDAQ	MSEX	Tue, Apr 15, 2014	20.43	20.57	20.10	20.43
5513	NASDAQ	MSEX	Mon, Apr 14, 2014	20.31	20.57	20.12	20.29
5512	NASDAQ	MSEX	Fri, Apr 11, 2014	20.29	20.62	20.01	20.03
5511	NASDAQ	MSEX	Thu, Apr 10, 2014	21.04	21.04	20.40	20.41
5510	NASDAQ	MSEX	Wed, Apr 9, 2014	20.89	21.10	20.70	21.08
5509	NASDAQ	MSEX	Tue, Apr 8, 2014	20.79	21.07	20.63	20.89
5508	NASDAQ	MSEX	Mon, Apr 7, 2014	21.03	21.10	20.74	20.83
5507	NASDAQ	MSEX	Fri, Apr 4, 2014	21.93	21.93	21.02	21.03
5506	NASDAQ	MSEX	Thu, Apr 3, 2014	21.86	21.97	21.70	21.73
5505	NASDAQ	MSEX	Wed, Apr 2, 2014	21.91	21.97	21.73	21.92
5504	NASDAQ	MSEX	Tue, Apr 1, 2014	21.95	22.01	21.61	21.89
5503	NASDAQ	MSEX	Mon, Mar 31, 2014	21.50	21.90	21.22	21.82
5502	NASDAQ	MSEX	Fri, Mar 28, 2014	21.51	21.73	21.21	21.32
5501	NASDAQ	MSEX	Thu, Mar 27, 2014	21.63	21.75	21.48	21.54
5500	NASDAQ	MSEX	Wed, Mar 26, 2014	22.00	22.00	21.47	21.55
5499	NASDAQ	MSEX	Tue, Mar 25, 2014	21.98	22.09	21.64	21.87
5498	NASDAQ	MSEX	Mon, Mar 24, 2014	21.49	21.96	21.39	21.89
5497	NASDAQ	MSEX	Fri, Mar 21, 2014	21.29	21.49	21.15	21.31
5496	NASDAQ	MSEX	Thu, Mar 20, 2014	21.08	21.45	21.07	21.15
5495	NASDAQ	MSEX	Wed, Mar 19, 2014	21.50	21.50	21.00	21.18
5494	NASDAQ	MSEX	Tue, Mar 18, 2014	21.08	21.43	21.00	21.43
5493	NASDAQ	MSEX	Mon, Mar 17, 2014	21.11	21.14	21.00	21.05
5492	NASDAQ	MSEX	Fri, Mar 14, 2014	21.05	21.15	20.78	20.95
5491	NASDAQ	MSEX	Thu, Mar 13, 2014	21.34	21.26	20.95	21.05
5490	NASDAQ	MSEX	Wed, Mar 12, 2014	21.09	21.34	20.92	21.31
5489	NASDAQ	MSEX	Tue, Mar 11, 2014	21.11	21.29	21.01	21.14
5488	NASDAQ	MSEX	Mon, Mar 10, 2014	20.66	21.17	20.53	21.17
5487	NASDAQ	MSEX	Fri, Mar 7, 2014	20.60	20.65	20.23	20.64
5486	NASDAQ	MSEX	Thu, Mar 6, 2014	20.37	20.56	20.10	20.54
5485	NASDAQ	MSEX	Wed, Mar 5, 2014	20.30	20.50	20.26	20.43
5484	NASDAQ	MSEX	Tue, Mar 4, 2014	20.15	20.61	19.75	20.40
5483	NASDAQ	MSEX	Mon, Mar 3, 2014	20.22	20.30	19.40	19.98
5482	NASDAQ	MSEX	Fri, Feb 28, 2014	20.35	20.45	20.11	20.21
5481	NASDAQ	MSEX	Thu, Feb 27, 2014	20.17	20.28	20.00	20.27
5480	NASDAQ	MSEX	Wed, Feb 26, 2014	20.23	20.33	20.05	20.18
5479	NASDAQ	MSEX	Tue, Feb 25, 2014	20.30	20.45	20.03	20.04
5478	NASDAQ	MSEX	Mon, Feb 24, 2014	20.36	20.46	20.15	20.24
5477	NASDAQ	MSEX	Fri, Feb 21, 2014	20.39	20.50	20.25	20.34
5476	NASDAQ	MSEX	Thu, Feb 20, 2014	19.95	20.33	19.95	20.31
5475	NASDAQ	MSEX	Wed, Feb 19, 2014	20.05	20.27	20.00	20.00
5474	NASDAQ	MSEX	Tue, Feb 18, 2014	20.14	20.23	19.98	20.18
5473	NASDAQ	MSEX	Fri, Feb 14, 2014	20.08	20.14	19.79	20.03
5472	NASDAQ	MSEX	Thu, Feb 13, 2014	19.60	20.04	19.60	20.04
5471	NASDAQ	MSEX	Wed, Feb 12, 2014	20.00	20.04	19.62	19.74
5470	NASDAQ	MSEX	Tue, Feb 11, 2014	19.84	20.22	19.84	20.12
5469	NASDAQ	MSEX	Mon, Feb 10, 2014	19.53	19.85	19.31	19.77
5468	NASDAQ	MSEX	Fri, Feb 7, 2014	19.56	19.85	19.39	19.55
5467	NASDAQ	MSEX	Thu, Feb 6, 2014	19.53	20.14	19.06	19.60
5466	NASDAQ	MSEX	Wed, Feb 5, 2014	19.64	19.71	19.44	19.51
5465	NASDAQ	MSEX	Tue, Feb 4, 2014	19.82	19.92	19.43	19.67
5464	NASDAQ	MSEX	Mon, Feb 3, 2014	19.91	20.07	19.62	19.77
5463	NASDAQ	MSEX	Fri, Jan 31, 2014	19.84	20.08	19.82	19.90
5462	NASDAQ	MSEX	Thu, Jan 30, 2014	19.96	20.17	19.84	19.92
5461	NASDAQ	MSEX	Wed, Jan 29, 2014	20.00	20.11	19.91	19.96
5460	NASDAQ	MSEX	Tue, Jan 28, 2014	20.24	20.24	20.00	20.04
5459	NASDAQ	MSEX	Mon, Jan 27, 2014	20.32	20.36	20.10	20.15
5458	NASDAQ	MSEX	Fri, Jan 24, 2014	20.28	20.35	20.10	20.20
5457	NASDAQ	MSEX	Thu, Jan 23, 2014	20.49	20.51	20.30	20.32
5456	NASDAQ	MSEX	Wed, Jan 22, 2014	20.57	20.59	20.41	20.52
5455	NASDAQ	MSEX	Tue, Jan 21, 2014	20.37	20.57	20.30	20.57
5454	NASDAQ	MSEX	Fri, Jan 17, 2014	20.41	20.42	20.31	20.35
5453	NASDAQ	MSEX	Thu, Jan 16, 2014	20.38	20.46	20.31	20.41
5452	NASDAQ	MSEX	Wed, Jan 15, 2014	20.61	20.66	20.41	20.48
5451	NASDAQ	MSEX	Tue, Jan 14, 2014	20.38	20.64	20.31	20.51
5450	NASDAQ	MSEX	Mon, Jan 13, 2014	20.28	20.41	20.23	20.34
5449	NASDAQ	MSEX	Fri, Jan 10, 2014	20.47	20.48	20.29	20.32
5448	NASDAQ	MSEX	Thu, Jan 9, 2014	20.42	20.50	20.30	20.41
5447	NASDAQ	MSEX	Wed, Jan 8, 2014	20.72	20.72	20.29	20.35
5446	NASDAQ	MSEX	Tue, Jan 7, 2014	20.63	21.00	20.43	20.80
5445	NASDAQ	MSEX	Mon, Jan 6, 2014	20.55	20.55	20.27	20.37
5444	NASDAQ	MSEX	Fri, Jan 3, 2014	20.58	20.72	20.39	20.52
5443	NASDAQ	MSEX	Thu, Jan 2, 2014	20.92	20.92	20.39	20.57
5442	NASDAQ	MSEX	Tue, Dec 31, 2013	21.36	21.51	20.93	20.94
5441	NASDAQ	MSEX	Mon, Dec 30, 2013	21.08	21.52	21.00	21.28
5440	NASDAQ	MSEX	Fri, Dec 27, 2013	21.42	21.47	21.00	21.15
5439	NASDAQ	MSEX	Thu, Dec 26, 2013	21.25	21.52	21.25	21.32
5438	NASDAQ	MSEX	Tue, Dec 24, 2013	21.46	21.59	21.22	21.22
5437	NASDAQ	MSEX	Mon, Dec 23, 2013	21.00	21.49	20.82	21.34
5436	NASDAQ	MSEX	Fri, Dec 20, 2013	21.00	21.52	20.78	20.89
5435	NASDAQ	MSEX	Thu, Dec 19, 2013	20.30	20.97	20.12	20.90
5434	NASDAQ	MSEX	Wed, Dec 18, 2013	20.43	20.59	20.13	20.28
5433	NASDAQ	MSEX	Tue, Dec 17, 2013	20.45	20.46	20.20	20.39
5432	NASDAQ	MSEX	Mon, Dec 16, 2013	21.28	21.28	20.06	20.42
5431	NASDAQ	MSEX	Fri, Dec 13, 2013	21.36	21.52	21.01	21.21
5430	NASDAQ	MSEX	Thu, Dec 12, 2013	20.81	21.55	20.81	21.37
5429	NASDAQ	MSEX	Wed, Dec 11, 2013	21.00	21.05	20.72	20.81
5428	NASDAQ	MSEX	Tue, Dec 10, 2013	21.23	21.25	21.01	21.03
5427	NASDAQ	MSEX	Mon, Dec 9, 2013	21.64	21.64	21.08	21.20
5426	NASDAQ	MSEX	Fri, Dec 6, 2013	21.61	21.97	21.51	21.64
5425	NASDAQ	MSEX	Thu, Dec 5, 2013	21.48	21.60	21.26	21.39
5424	NASDAQ	MSEX	Wed, Dec 4, 2013	20.96	21.54	20.82	21.41
5423	NASDAQ	MSEX	Tue, Dec 3, 2013	20.99	21.25	20.95	21.13
5422	NASDAQ	MSEX	Mon, Dec 2, 2013	22.01	22.01	20.78	21.07
5421	NASDAQ	MSEX	Fri, Nov 29, 2013	21.99	22.00	21.80	21.98
5420	NASDAQ	MSEX	Wed, Nov 27, 2013	21.71	21.85	21.70	21.85
5419	NASDAQ	MSEX	Tue, Nov 26, 2013	21.93	21.93	21.41	21.63
5418	NASDAQ	MSEX	Mon, Nov 25, 2013	21.72	21.98	21.60	21.93
5417	NASDAQ	MSEX	Fri, Nov 22, 2013	21.25	21.73	21.08	21.60
5416	NASDAQ	MSEX	Thu, Nov 21, 2013	20.81	21.18	20.70	21.18
5415	NASDAQ	MSEX	Wed, Nov 20, 2013	20.85	21.07	20.69	20.78
5414	NASDAQ	MSEX	Tue, Nov 19, 2013	21.06	21.24	20.80	20.84
5413	NASDAQ	MSEX	Mon, Nov 18, 2013	21.22	21.26	21.02	21.09
5412	NASDAQ	MSEX	Fri, Nov 15, 2013	21.12	21.25	21.02	21.22
5411	NASDAQ	MSEX	Thu, Nov 14, 2013	21.19	21.25	21.05	21.16
5410	NASDAQ	MSEX	Wed, Nov 13, 2013	21.10	21.41	20.93	21.19
5409	NASDAQ	MSEX	Tue, Nov 12, 2013	21.60	21.72	21.34	21.36
5408	NASDAQ	MSEX	Mon, Nov 11, 2013	21.80	21.89	21.38	21.59
5407	NASDAQ	MSEX	Fri, Nov 8, 2013	21.37	21.78	21.37	21.77
5406	NASDAQ	MSEX	Thu, Nov 7, 2013	21.44	21.58	21.36	21.36
5405	NASDAQ	MSEX	Wed, Nov 6, 2013	21.39	21.66	21.19	21.52
5404	NASDAQ	MSEX	Tue, Nov 5, 2013	21.33	21.42	21.12	21.31
5403	NASDAQ	MSEX	Mon, Nov 4, 2013	21.00	21.41	20.76	21.34
5402	NASDAQ	MSEX	Fri, Nov 1, 2013	20.66	21.06	20.61	20.85
5401	NASDAQ	MSEX	Thu, Oct 31, 2013	21.68	21.68	20.62	20.73
5400	NASDAQ	MSEX	Wed, Oct 30, 2013	22.00	22.14	21.61	21.61
5399	NASDAQ	MSEX	Tue, Oct 29, 2013	21.76	22.00	21.61	21.99
5398	NASDAQ	MSEX	Mon, Oct 28, 2013	21.61	21.76	21.50	21.74
5397	NASDAQ	MSEX	Fri, Oct 25, 2013	21.24	21.62	21.11	21.51
5396	NASDAQ	MSEX	Thu, Oct 24, 2013	21.15	21.28	21.01	21.13
5395	NASDAQ	MSEX	Wed, Oct 23, 2013	20.60	21.15	20.58	21.10
5394	NASDAQ	MSEX	Tue, Oct 22, 2013	21.15	21.15	20.77	21.07
5393	NASDAQ	MSEX	Mon, Oct 21, 2013	21.15	21.24	21.00	21.05
5392	NASDAQ	MSEX	Fri, Oct 18, 2013	21.15	21.27	21.03	21.15
5391	NASDAQ	MSEX	Thu, Oct 17, 2013	20.99	21.29	20.79	21.24
5390	NASDAQ	MSEX	Wed, Oct 16, 2013	21.15	21.15	20.81	21.01
5389	NASDAQ	MSEX	Tue, Oct 15, 2013	21.12	21.34	20.87	21.07
5388	NASDAQ	MSEX	Mon, Oct 14, 2013	20.96	21.24	20.74	21.09
5387	NASDAQ	MSEX	Fri, Oct 11, 2013	21.02	21.14	20.96	20.98
5386	NASDAQ	MSEX	Thu, Oct 10, 2013	20.70	21.15	20.31	21.00
5385	NASDAQ	MSEX	Wed, Oct 9, 2013	20.29	20.57	20.21	20.37
5384	NASDAQ	MSEX	Tue, Oct 8, 2013	20.20	20.43	20.16	20.31
5383	NASDAQ	MSEX	Mon, Oct 7, 2013	20.44	20.53	20.22	20.23
5382	NASDAQ	MSEX	Fri, Oct 4, 2013	20.38	20.92	20.30	20.60
5381	NASDAQ	MSEX	Thu, Oct 3, 2013	20.81	20.91	20.35	20.44
5380	NASDAQ	MSEX	Wed, Oct 2, 2013	20.99	21.16	20.75	20.79
5379	NASDAQ	MSEX	Tue, Oct 1, 2013	21.45	21.45	20.95	21.04
5378	NASDAQ	MSEX	Mon, Sep 30, 2013	21.00	21.61	20.76	21.39
5377	NASDAQ	MSEX	Fri, Sep 27, 2013	21.27	21.37	21.02	21.23
5376	NASDAQ	MSEX	Thu, Sep 26, 2013	21.41	21.62	21.26	21.37
5375	NASDAQ	MSEX	Wed, Sep 25, 2013	21.40	21.62	21.15	21.32
5374	NASDAQ	MSEX	Tue, Sep 24, 2013	21.71	21.92	21.32	21.44
5373	NASDAQ	MSEX	Mon, Sep 23, 2013	20.99	21.93	20.90	21.73
5372	NASDAQ	MSEX	Fri, Sep 20, 2013	20.87	21.15	20.75	21.01
5371	NASDAQ	MSEX	Thu, Sep 19, 2013	20.61	20.92	20.33	20.87
5370	NASDAQ	MSEX	Wed, Sep 18, 2013	20.14	20.80	20.11	20.63
5369	NASDAQ	MSEX	Tue, Sep 17, 2013	19.93	20.32	19.94	20.28
5368	NASDAQ	MSEX	Mon, Sep 16, 2013	20.19	20.19	19.86	19.93
5367	NASDAQ	MSEX	Fri, Sep 13, 2013	20.10	20.16	19.87	19.90
5366	NASDAQ	MSEX	Thu, Sep 12, 2013	20.22	20.38	19.90	20.02
5365	NASDAQ	MSEX	Wed, Sep 11, 2013	20.53	20.64	20.17	20.20
5364	NASDAQ	MSEX	Tue, Sep 10, 2013	20.33	20.53	20.14	20.50
5363	NASDAQ	MSEX	Mon, Sep 9, 2013	20.02	20.25	19.89	20.23
5362	NASDAQ	MSEX	Fri, Sep 6, 2013	20.09	20.47	19.88	20.00
5361	NASDAQ	MSEX	Thu, Sep 5, 2013	20.18	20.39	19.87	19.98
5360	NASDAQ	MSEX	Wed, Sep 4, 2013	20.34	20.45	20.13	20.22
5359	NASDAQ	MSEX	Tue, Sep 3, 2013	20.44	20.45	20.05	20.25
5358	NASDAQ	MSEX	Fri, Aug 30, 2013	20.73	20.76	20.01	20.02
5357	NASDAQ	MSEX	Thu, Aug 29, 2013	20.77	21.03	20.51	20.81
5356	NASDAQ	MSEX	Wed, Aug 28, 2013	20.79	20.93	20.65	20.76
5355	NASDAQ	MSEX	Tue, Aug 27, 2013	21.01	21.24	20.54	20.72
5354	NASDAQ	MSEX	Mon, Aug 26, 2013	21.11	21.39	21.01	21.23
5353	NASDAQ	MSEX	Fri, Aug 23, 2013	20.93	21.24	20.81	21.12
5352	NASDAQ	MSEX	Thu, Aug 22, 2013	20.49	21.24	20.49	20.98
5351	NASDAQ	MSEX	Wed, Aug 21, 2013	20.64	20.76	20.33	20.56
5350	NASDAQ	MSEX	Tue, Aug 20, 2013	20.07	20.76	19.91	20.66
5349	NASDAQ	MSEX	Mon, Aug 19, 2013	20.25	20.37	20.01	20.10
5348	NASDAQ	MSEX	Fri, Aug 16, 2013	20.40	20.58	20.10	20.21
5347	NASDAQ	MSEX	Thu, Aug 15, 2013	21.02	21.02	20.50	20.53
5346	NASDAQ	MSEX	Wed, Aug 14, 2013	21.42	21.42	21.11	21.18
5345	NASDAQ	MSEX	Tue, Aug 13, 2013	21.44	21.56	21.05	21.40
5344	NASDAQ	MSEX	Mon, Aug 12, 2013	21.59	21.72	21.51	21.55
5343	NASDAQ	MSEX	Fri, Aug 9, 2013	21.65	21.90	21.57	21.72
5342	NASDAQ	MSEX	Thu, Aug 8, 2013	21.99	21.99	21.52	21.64
5341	NASDAQ	MSEX	Wed, Aug 7, 2013	21.52	22.46	21.40	21.96
5340	NASDAQ	MSEX	Tue, Aug 6, 2013	21.21	21.59	21.21	21.43
5339	NASDAQ	MSEX	Mon, Aug 5, 2013	21.75	21.81	21.30	21.33
5338	NASDAQ	MSEX	Fri, Aug 2, 2013	21.59	21.99	21.42	21.74
5337	NASDAQ	MSEX	Thu, Aug 1, 2013	21.37	21.91	21.37	21.78
5336	NASDAQ	MSEX	Wed, Jul 31, 2013	21.41	21.53	21.14	21.14
5335	NASDAQ	MSEX	Tue, Jul 30, 2013	21.30	21.48	21.04	21.31
5334	NASDAQ	MSEX	Mon, Jul 29, 2013	21.55	21.66	21.04	21.16
5333	NASDAQ	MSEX	Fri, Jul 26, 2013	21.74	22.12	21.53	21.53
5332	NASDAQ	MSEX	Thu, Jul 25, 2013	21.24	22.03	21.17	21.99
5331	NASDAQ	MSEX	Wed, Jul 24, 2013	21.42	21.44	21.13	21.20
5330	NASDAQ	MSEX	Tue, Jul 23, 2013	21.41	21.55	21.23	21.32
5329	NASDAQ	MSEX	Mon, Jul 22, 2013	21.03	21.68	21.03	21.28
5328	NASDAQ	MSEX	Fri, Jul 19, 2013	21.60	21.60	20.05	21.20
5327	NASDAQ	MSEX	Thu, Jul 18, 2013	21.80	21.94	21.62	21.62
5326	NASDAQ	MSEX	Wed, Jul 17, 2013	22.00	22.00	21.55	21.68
5325	NASDAQ	MSEX	Tue, Jul 16, 2013	21.60	21.97	21.60	21.84
5324	NASDAQ	MSEX	Mon, Jul 15, 2013	21.48	21.71	21.29	21.61
5323	NASDAQ	MSEX	Fri, Jul 12, 2013	21.58	21.76	21.30	21.47
5322	NASDAQ	MSEX	Thu, Jul 11, 2013	21.10	21.94	21.10	21.70
5321	NASDAQ	MSEX	Wed, Jul 10, 2013	20.73	21.05	20.65	20.96
5320	NASDAQ	MSEX	Tue, Jul 9, 2013	20.71	20.80	20.38	20.68
5319	NASDAQ	MSEX	Mon, Jul 8, 2013	20.21	20.88	20.21	20.68
5318	NASDAQ	MSEX	Fri, Jul 5, 2013	20.36	20.36	20.01	20.22
5317	NASDAQ	MSEX	Wed, Jul 3, 2013	19.80	20.06	19.80	20.06
5316	NASDAQ	MSEX	Tue, Jul 2, 2013	19.84	20.03	19.83	19.94
5315	NASDAQ	MSEX	Mon, Jul 1, 2013	19.88	19.99	19.66	19.74
5314	NASDAQ	MSEX	Fri, Jun 28, 2013	19.44	20.00	19.35	19.92
5313	NASDAQ	MSEX	Thu, Jun 27, 2013	19.36	19.55	19.28	19.54
5312	NASDAQ	MSEX	Wed, Jun 26, 2013	19.53	19.53	19.16	19.19
5311	NASDAQ	MSEX	Tue, Jun 25, 2013	19.36	19.55	19.35	19.40
5310	NASDAQ	MSEX	Mon, Jun 24, 2013	19.16	19.47	19.11	19.26
5309	NASDAQ	MSEX	Fri, Jun 21, 2013	19.37	19.58	19.15	19.41
5308	NASDAQ	MSEX	Thu, Jun 20, 2013	19.37	19.53	19.06	19.28
5307	NASDAQ	MSEX	Wed, Jun 19, 2013	19.87	19.87	19.51	19.53
5306	NASDAQ	MSEX	Tue, Jun 18, 2013	19.79	19.99	19.65	19.81
5305	NASDAQ	MSEX	Mon, Jun 17, 2013	19.66	19.75	19.42	19.68
5304	NASDAQ	MSEX	Fri, Jun 14, 2013	19.58	19.68	19.41	19.45
5303	NASDAQ	MSEX	Thu, Jun 13, 2013	19.43	19.70	19.35	19.66
5302	NASDAQ	MSEX	Wed, Jun 12, 2013	19.44	19.45	19.31	19.36
5301	NASDAQ	MSEX	Tue, Jun 11, 2013	19.29	19.57	19.25	19.35
5300	NASDAQ	MSEX	Mon, Jun 10, 2013	19.27	19.49	19.08	19.49
5299	NASDAQ	MSEX	Fri, Jun 7, 2013	19.35	19.36	19.05	19.14
5298	NASDAQ	MSEX	Thu, Jun 6, 2013	19.43	19.43	19.07	19.23
5297	NASDAQ	MSEX	Wed, Jun 5, 2013	19.63	19.67	19.32	19.37
5296	NASDAQ	MSEX	Tue, Jun 4, 2013	19.75	19.79	19.49	19.65
5295	NASDAQ	MSEX	Mon, Jun 3, 2013	19.53	19.84	19.35	19.79
5294	NASDAQ	MSEX	Fri, May 31, 2013	19.46	19.46	19.18	19.25
5293	NASDAQ	MSEX	Thu, May 30, 2013	19.76	19.86	19.55	19.62
5292	NASDAQ	MSEX	Wed, May 29, 2013	19.71	19.75	19.46	19.65
5291	NASDAQ	MSEX	Tue, May 28, 2013	19.92	20.00	19.66	19.75
5290	NASDAQ	MSEX	Fri, May 24, 2013	19.66	19.79	19.60	19.76
5289	NASDAQ	MSEX	Thu, May 23, 2013	19.41	19.72	19.30	19.70
5288	NASDAQ	MSEX	Wed, May 22, 2013	19.74	19.75	19.35	19.48
5287	NASDAQ	MSEX	Tue, May 21, 2013	19.65	19.73	19.60	19.69
5286	NASDAQ	MSEX	Mon, May 20, 2013	19.51	19.74	19.51	19.71
5285	NASDAQ	MSEX	Fri, May 17, 2013	19.46	19.70	19.37	19.63
5284	NASDAQ	MSEX	Thu, May 16, 2013	19.65	19.65	19.40	19.46
5283	NASDAQ	MSEX	Wed, May 15, 2013	19.48	19.69	19.46	19.64
5282	NASDAQ	MSEX	Tue, May 14, 2013	19.51	19.60	19.43	19.59
5281	NASDAQ	MSEX	Mon, May 13, 2013	19.50	19.55	19.32	19.44
5280	NASDAQ	MSEX	Fri, May 10, 2013	19.68	19.72	19.55	19.61
5279	NASDAQ	MSEX	Thu, May 9, 2013	19.62	19.76	19.55	19.56
5278	NASDAQ	MSEX	Wed, May 8, 2013	19.82	19.84	19.52	19.71
5277	NASDAQ	MSEX	Tue, May 7, 2013	19.48	19.87	19.45	19.85
5276	NASDAQ	MSEX	Mon, May 6, 2013	19.44	19.47	19.20	19.40
5275	NASDAQ	MSEX	Fri, May 3, 2013	19.35	19.44	19.10	19.33
5274	NASDAQ	MSEX	Thu, May 2, 2013	19.14	19.41	19.06	19.17
5273	NASDAQ	MSEX	Wed, May 1, 2013	19.61	19.61	18.98	19.00
5272	NASDAQ	MSEX	Tue, Apr 30, 2013	19.26	19.62	19.19	19.61
5271	NASDAQ	MSEX	Mon, Apr 29, 2013	19.18	19.32	19.12	19.25
5270	NASDAQ	MSEX	Fri, Apr 26, 2013	19.18	19.28	19.10	19.16
5269	NASDAQ	MSEX	Thu, Apr 25, 2013	19.25	19.34	19.14	19.15
5268	NASDAQ	MSEX	Wed, Apr 24, 2013	19.32	19.36	19.10	19.25
5267	NASDAQ	MSEX	Tue, Apr 23, 2013	19.37	19.37	19.16	19.29
5266	NASDAQ	MSEX	Mon, Apr 22, 2013	19.14	19.34	18.87	19.31
5265	NASDAQ	MSEX	Fri, Apr 19, 2013	18.93	19.26	18.90	19.25
5264	NASDAQ	MSEX	Thu, Apr 18, 2013	19.01	19.12	18.84	18.93
5263	NASDAQ	MSEX	Wed, Apr 17, 2013	18.81	19.18	18.58	19.04
5262	NASDAQ	MSEX	Tue, Apr 16, 2013	18.96	19.17	18.70	18.93
5261	NASDAQ	MSEX	Mon, Apr 15, 2013	19.20	19.37	18.71	18.76
5260	NASDAQ	MSEX	Fri, Apr 12, 2013	19.42	19.48	19.33	19.33
5259	NASDAQ	MSEX	Thu, Apr 11, 2013	19.42	19.50	19.32	19.44
5258	NASDAQ	MSEX	Wed, Apr 10, 2013	19.35	19.55	19.33	19.50
5257	NASDAQ	MSEX	Tue, Apr 9, 2013	19.30	19.40	19.18	19.24
5256	NASDAQ	MSEX	Mon, Apr 8, 2013	19.39	19.40	19.11	19.26
5255	NASDAQ	MSEX	Fri, Apr 5, 2013	19.05	19.40	19.05	19.28
5254	NASDAQ	MSEX	Thu, Apr 4, 2013	19.31	19.39	19.16	19.29
5253	NASDAQ	MSEX	Wed, Apr 3, 2013	19.41	19.47	19.21	19.23
5252	NASDAQ	MSEX	Tue, Apr 2, 2013	19.44	19.62	19.28	19.32
5251	NASDAQ	MSEX	Mon, Apr 1, 2013	19.52	19.53	19.25	19.32
5250	NASDAQ	MSEX	Thu, Mar 28, 2013	19.37	19.56	19.20	19.52
5249	NASDAQ	MSEX	Wed, Mar 27, 2013	19.43	19.48	19.26	19.37
5248	NASDAQ	MSEX	Tue, Mar 26, 2013	19.60	19.60	19.30	19.48
5247	NASDAQ	MSEX	Mon, Mar 25, 2013	19.38	19.59	19.33	19.55
5246	NASDAQ	MSEX	Fri, Mar 22, 2013	19.55	19.70	19.33	19.43
5245	NASDAQ	MSEX	Thu, Mar 21, 2013	19.66	19.75	19.50	19.55
5244	NASDAQ	MSEX	Wed, Mar 20, 2013	19.60	19.70	19.54	19.70
5243	NASDAQ	MSEX	Tue, Mar 19, 2013	19.69	19.69	19.40	19.46
5242	NASDAQ	MSEX	Mon, Mar 18, 2013	19.54	19.77	19.40	19.51
5241	NASDAQ	MSEX	Fri, Mar 15, 2013	19.57	19.78	19.44	19.75
5240	NASDAQ	MSEX	Thu, Mar 14, 2013	19.35	19.64	19.35	19.52
5239	NASDAQ	MSEX	Wed, Mar 13, 2013	19.22	19.40	19.12	19.23
5238	NASDAQ	MSEX	Tue, Mar 12, 2013	19.23	19.40	19.12	19.15
5237	NASDAQ	MSEX	Mon, Mar 11, 2013	19.71	19.73	19.22	19.35
5236	NASDAQ	MSEX	Fri, Mar 8, 2013	19.85	19.85	19.56	19.77
5235	NASDAQ	MSEX	Thu, Mar 7, 2013	19.69	19.89	19.52	19.69
5234	NASDAQ	MSEX	Wed, Mar 6, 2013	20.00	20.00	19.62	19.75
5233	NASDAQ	MSEX	Tue, Mar 5, 2013	19.97	20.05	19.72	19.89
5232	NASDAQ	MSEX	Mon, Mar 4, 2013	19.65	19.83	19.56	19.78
5231	NASDAQ	MSEX	Fri, Mar 1, 2013	19.54	19.61	19.21	19.60
5230	NASDAQ	MSEX	Thu, Feb 28, 2013	19.41	19.56	19.29	19.46
5229	NASDAQ	MSEX	Wed, Feb 27, 2013	19.26	19.49	19.25	19.36
5228	NASDAQ	MSEX	Tue, Feb 26, 2013	19.16	19.62	19.16	19.30
5227	NASDAQ	MSEX	Mon, Feb 25, 2013	19.48	19.48	19.08	19.08
5226	NASDAQ	MSEX	Fri, Feb 22, 2013	19.05	19.46	18.96	19.45
5225	NASDAQ	MSEX	Thu, Feb 21, 2013	19.12	19.36	18.95	18.95
5224	NASDAQ	MSEX	Wed, Feb 20, 2013	19.36	19.54	19.11	19.11
5223	NASDAQ	MSEX	Tue, Feb 19, 2013	19.57	19.74	19.26	19.35
5222	NASDAQ	MSEX	Fri, Feb 15, 2013	19.70	19.70	19.43	19.46
5221	NASDAQ	MSEX	Thu, Feb 14, 2013	19.85	19.85	19.52	19.54
5220	NASDAQ	MSEX	Wed, Feb 13, 2013	19.87	19.97	19.68	19.85
5219	NASDAQ	MSEX	Tue, Feb 12, 2013	19.62	20.00	19.40	19.93
5218	NASDAQ	MSEX	Mon, Feb 11, 2013	19.50	19.85	19.50	19.59
5217	NASDAQ	MSEX	Fri, Feb 8, 2013	19.35	19.72	19.35	19.56
5216	NASDAQ	MSEX	Thu, Feb 7, 2013	19.41	19.47	19.35	19.40
5215	NASDAQ	MSEX	Wed, Feb 6, 2013	19.39	19.47	19.28	19.47
5214	NASDAQ	MSEX	Tue, Feb 5, 2013	19.35	19.62	19.35	19.45
5213	NASDAQ	MSEX	Mon, Feb 4, 2013	19.50	19.60	19.27	19.30
5212	NASDAQ	MSEX	Fri, Feb 1, 2013	19.30	19.67	19.30	19.58
5211	NASDAQ	MSEX	Thu, Jan 31, 2013	19.28	19.59	19.27	19.31
5210	NASDAQ	MSEX	Wed, Jan 30, 2013	20.00	20.00	19.20	19.24
5209	NASDAQ	MSEX	Tue, Jan 29, 2013	19.44	20.00	19.34	19.98
5208	NASDAQ	MSEX	Mon, Jan 28, 2013	19.39	19.52	19.16	19.51
5207	NASDAQ	MSEX	Fri, Jan 25, 2013	19.40	19.40	19.16	19.26
5206	NASDAQ	MSEX	Thu, Jan 24, 2013	19.82	19.82	19.33	19.38
5205	NASDAQ	MSEX	Wed, Jan 23, 2013	19.50	19.75	19.41	19.52
5204	NASDAQ	MSEX	Tue, Jan 22, 2013	19.35	19.56	19.33	19.48
5203	NASDAQ	MSEX	Fri, Jan 18, 2013	19.30	19.38	19.27	19.28
5202	NASDAQ	MSEX	Thu, Jan 17, 2013	19.27	19.33	19.15	19.26
5201	NASDAQ	MSEX	Wed, Jan 16, 2013	19.29	19.44	19.10	19.15
5200	NASDAQ	MSEX	Tue, Jan 15, 2013	19.28	19.46	19.23	19.41
5199	NASDAQ	MSEX	Mon, Jan 14, 2013	19.37	19.37	19.15	19.35
5198	NASDAQ	MSEX	Fri, Jan 11, 2013	19.25	19.44	19.16	19.37
5197	NASDAQ	MSEX	Thu, Jan 10, 2013	19.23	19.24	19.02	19.21
5196	NASDAQ	MSEX	Wed, Jan 9, 2013	19.17	19.26	19.00	19.24
5195	NASDAQ	MSEX	Tue, Jan 8, 2013	19.23	19.29	19.01	19.19
5194	NASDAQ	MSEX	Mon, Jan 7, 2013	19.53	19.54	19.15	19.18
5193	NASDAQ	MSEX	Fri, Jan 4, 2013	19.75	19.98	19.61	19.63
5192	NASDAQ	MSEX	Thu, Jan 3, 2013	19.96	19.96	19.61	19.70
5191	NASDAQ	MSEX	Wed, Jan 2, 2013	19.93	20.06	19.55	20.00
5190	NASDAQ	MSEX	Mon, Dec 31, 2012	19.32	19.56	19.10	19.56
5189	NASDAQ	MSEX	Fri, Dec 28, 2012	19.38	19.38	19.02	19.18
5188	NASDAQ	MSEX	Thu, Dec 27, 2012	19.28	19.44	18.89	19.44
5187	NASDAQ	MSEX	Wed, Dec 26, 2012	19.22	19.38	19.11	19.22
5186	NASDAQ	MSEX	Mon, Dec 24, 2012	19.37	19.50	19.17	19.23
5185	NASDAQ	MSEX	Fri, Dec 21, 2012	19.26	19.35	19.06	19.26
5184	NASDAQ	MSEX	Thu, Dec 20, 2012	19.10	19.38	19.06	19.24
5183	NASDAQ	MSEX	Wed, Dec 19, 2012	19.18	19.32	18.97	19.14
5182	NASDAQ	MSEX	Tue, Dec 18, 2012	18.81	19.19	18.78	19.18
5181	NASDAQ	MSEX	Mon, Dec 17, 2012	18.56	18.83	18.50	18.83
5180	NASDAQ	MSEX	Fri, Dec 14, 2012	18.68	18.88	18.50	18.55
5179	NASDAQ	MSEX	Thu, Dec 13, 2012	18.90	18.92	18.70	18.77
5178	NASDAQ	MSEX	Wed, Dec 12, 2012	19.11	19.18	18.83	18.83
5177	NASDAQ	MSEX	Tue, Dec 11, 2012	18.92	19.14	18.61	19.13
5176	NASDAQ	MSEX	Mon, Dec 10, 2012	18.64	18.86	18.50	18.84
5175	NASDAQ	MSEX	Fri, Dec 7, 2012	18.75	18.75	18.50	18.58
5174	NASDAQ	MSEX	Thu, Dec 6, 2012	18.71	18.74	18.51	18.70
5173	NASDAQ	MSEX	Wed, Dec 5, 2012	18.89	18.89	18.61	18.66
5172	NASDAQ	MSEX	Tue, Dec 4, 2012	18.72	18.81	18.51	18.81
5171	NASDAQ	MSEX	Mon, Dec 3, 2012	18.83	18.83	18.50	18.65
5170	NASDAQ	MSEX	Fri, Nov 30, 2012	19.06	19.06	18.60	18.71
5169	NASDAQ	MSEX	Thu, Nov 29, 2012	18.65	19.06	18.47	19.02
5168	NASDAQ	MSEX	Wed, Nov 28, 2012	18.31	18.60	18.26	18.60
5167	NASDAQ	MSEX	Tue, Nov 27, 2012	18.41	18.41	18.18	18.22
5166	NASDAQ	MSEX	Mon, Nov 26, 2012	18.23	18.42	18.21	18.37
5165	NASDAQ	MSEX	Fri, Nov 23, 2012	18.25	18.25	18.00	18.21
5164	NASDAQ	MSEX	Wed, Nov 21, 2012	18.25	18.27	17.90	18.27
5163	NASDAQ	MSEX	Tue, Nov 20, 2012	18.04	18.36	17.91	18.26
5162	NASDAQ	MSEX	Mon, Nov 19, 2012	18.07	18.19	17.98	18.10
5161	NASDAQ	MSEX	Fri, Nov 16, 2012	17.79	18.05	17.79	17.84
5160	NASDAQ	MSEX	Thu, Nov 15, 2012	17.58	18.09	17.48	17.89
5159	NASDAQ	MSEX	Wed, Nov 14, 2012	18.21	18.34	17.62	17.63
5158	NASDAQ	MSEX	Tue, Nov 13, 2012	18.31	18.49	18.10	18.13
5157	NASDAQ	MSEX	Mon, Nov 12, 2012	18.65	18.68	18.51	18.52
5156	NASDAQ	MSEX	Fri, Nov 9, 2012	18.50	18.75	18.43	18.65
5155	NASDAQ	MSEX	Thu, Nov 8, 2012	18.62	18.94	18.57	18.57
5154	NASDAQ	MSEX	Wed, Nov 7, 2012	18.87	18.89	18.50	18.55
5153	NASDAQ	MSEX	Tue, Nov 6, 2012	19.21	19.37	18.93	18.99
5152	NASDAQ	MSEX	Mon, Nov 5, 2012	18.94	19.30	18.94	19.24
5151	NASDAQ	MSEX	Fri, Nov 2, 2012	19.23	19.23	18.95	19.00
5150	NASDAQ	MSEX	Thu, Nov 1, 2012	19.33	19.36	19.09	19.18
5149	NASDAQ	MSEX	Wed, Oct 31, 2012	19.27	19.37	19.15	19.34
5148	NASDAQ	MSEX	Fri, Oct 26, 2012	18.88	19.28	18.88	19.20
5147	NASDAQ	MSEX	Thu, Oct 25, 2012	19.02	19.05	18.85	19.04
5146	NASDAQ	MSEX	Wed, Oct 24, 2012	18.84	18.90	18.70	18.88
5145	NASDAQ	MSEX	Tue, Oct 23, 2012	18.82	18.92	18.70	18.73
5144	NASDAQ	MSEX	Mon, Oct 22, 2012	18.80	19.06	18.80	18.90
5143	NASDAQ	MSEX	Fri, Oct 19, 2012	18.85	19.16	18.76	18.86
5142	NASDAQ	MSEX	Thu, Oct 18, 2012	19.16	19.20	18.92	18.97
5141	NASDAQ	MSEX	Wed, Oct 17, 2012	18.99	19.20	18.99	19.17
5140	NASDAQ	MSEX	Tue, Oct 16, 2012	19.39	19.46	19.04	19.09
5139	NASDAQ	MSEX	Mon, Oct 15, 2012	19.21	19.36	19.06	19.33
5138	NASDAQ	MSEX	Fri, Oct 12, 2012	19.26	19.30	19.16	19.23
5137	NASDAQ	MSEX	Thu, Oct 11, 2012	19.25	19.28	19.02	19.27
5136	NASDAQ	MSEX	Wed, Oct 10, 2012	19.29	19.29	19.06	19.19
5135	NASDAQ	MSEX	Tue, Oct 9, 2012	19.26	19.35	19.19	19.24
5134	NASDAQ	MSEX	Mon, Oct 8, 2012	19.31	19.52	19.27	19.29
5133	NASDAQ	MSEX	Fri, Oct 5, 2012	19.44	19.44	19.20	19.39
5132	NASDAQ	MSEX	Thu, Oct 4, 2012	19.34	19.39	19.21	19.39
5131	NASDAQ	MSEX	Wed, Oct 3, 2012	19.41	19.59	19.20	19.27
5130	NASDAQ	MSEX	Tue, Oct 2, 2012	19.41	19.45	19.20	19.45
5129	NASDAQ	MSEX	Mon, Oct 1, 2012	19.21	19.49	19.20	19.34
5128	NASDAQ	MSEX	Fri, Sep 28, 2012	19.22	19.39	19.16	19.16
5127	NASDAQ	MSEX	Thu, Sep 27, 2012	19.28	19.40	19.10	19.32
5126	NASDAQ	MSEX	Wed, Sep 26, 2012	19.38	19.56	18.97	19.30
5125	NASDAQ	MSEX	Tue, Sep 25, 2012	19.34	19.61	19.23	19.29
5124	NASDAQ	MSEX	Mon, Sep 24, 2012	19.24	19.34	19.16	19.31
5123	NASDAQ	MSEX	Fri, Sep 21, 2012	19.39	19.39	19.17	19.23
5122	NASDAQ	MSEX	Thu, Sep 20, 2012	19.20	19.28	19.10	19.17
5121	NASDAQ	MSEX	Wed, Sep 19, 2012	19.48	19.48	19.22	19.24
5120	NASDAQ	MSEX	Tue, Sep 18, 2012	19.07	19.44	19.00	19.40
5119	NASDAQ	MSEX	Mon, Sep 17, 2012	19.12	19.23	18.93	19.16
5118	NASDAQ	MSEX	Fri, Sep 14, 2012	19.37	19.50	19.14	19.23
5117	NASDAQ	MSEX	Thu, Sep 13, 2012	18.94	19.49	18.94	19.43
5116	NASDAQ	MSEX	Wed, Sep 12, 2012	18.85	18.99	18.79	18.99
5115	NASDAQ	MSEX	Tue, Sep 11, 2012	18.89	19.00	18.80	18.91
5114	NASDAQ	MSEX	Mon, Sep 10, 2012	19.08	19.08	18.86	18.89
5113	NASDAQ	MSEX	Fri, Sep 7, 2012	19.08	19.08	18.81	19.04
5112	NASDAQ	MSEX	Thu, Sep 6, 2012	18.87	19.08	18.87	19.04
5111	NASDAQ	MSEX	Wed, Sep 5, 2012	18.94	18.98	18.71	18.83
5110	NASDAQ	MSEX	Tue, Sep 4, 2012	18.85	18.88	18.57	18.88
5109	NASDAQ	MSEX	Fri, Aug 31, 2012	18.82	18.84	18.60	18.75
5108	NASDAQ	MSEX	Thu, Aug 30, 2012	18.72	18.84	18.65	18.66
5107	NASDAQ	MSEX	Wed, Aug 29, 2012	18.89	18.89	18.70	18.80
5106	NASDAQ	MSEX	Tue, Aug 28, 2012	18.66	18.88	18.66	18.88
5105	NASDAQ	MSEX	Mon, Aug 27, 2012	18.71	18.84	18.67	18.77
5104	NASDAQ	MSEX	Fri, Aug 24, 2012	18.66	18.76	18.60	18.66
5103	NASDAQ	MSEX	Thu, Aug 23, 2012	18.81	19.03	18.60	18.70
5102	NASDAQ	MSEX	Wed, Aug 22, 2012	19.00	19.02	18.81	18.89
5101	NASDAQ	MSEX	Tue, Aug 21, 2012	19.25	19.55	18.99	19.07
5100	NASDAQ	MSEX	Mon, Aug 20, 2012	19.28	19.29	19.06	19.25
5099	NASDAQ	MSEX	Fri, Aug 17, 2012	19.10	19.37	18.92	19.37
5098	NASDAQ	MSEX	Thu, Aug 16, 2012	18.88	19.19	18.88	19.19
5097	NASDAQ	MSEX	Wed, Aug 15, 2012	18.88	19.17	18.88	19.09
5096	NASDAQ	MSEX	Tue, Aug 14, 2012	19.01	19.03	18.83	18.86
5095	NASDAQ	MSEX	Mon, Aug 13, 2012	18.95	19.06	18.80	18.97
5094	NASDAQ	MSEX	Fri, Aug 10, 2012	18.77	19.12	18.77	19.07
5093	NASDAQ	MSEX	Thu, Aug 9, 2012	18.67	18.78	18.57	18.72
5092	NASDAQ	MSEX	Wed, Aug 8, 2012	18.90	18.96	18.56	18.62
5091	NASDAQ	MSEX	Tue, Aug 7, 2012	19.28	19.51	18.80	18.88
5090	NASDAQ	MSEX	Mon, Aug 6, 2012	18.99	19.64	18.99	19.25
5089	NASDAQ	MSEX	Fri, Aug 3, 2012	18.59	19.05	18.58	19.04
5088	NASDAQ	MSEX	Thu, Aug 2, 2012	18.58	18.64	18.40	18.48
5087	NASDAQ	MSEX	Wed, Aug 1, 2012	18.81	18.94	18.54	18.57
5086	NASDAQ	MSEX	Tue, Jul 31, 2012	18.95	19.19	18.70	18.70
5085	NASDAQ	MSEX	Mon, Jul 30, 2012	19.03	19.23	18.93	18.93
5084	NASDAQ	MSEX	Fri, Jul 27, 2012	18.93	19.10	18.92	19.09
5083	NASDAQ	MSEX	Thu, Jul 26, 2012	18.79	18.95	18.73	18.84
5082	NASDAQ	MSEX	Wed, Jul 25, 2012	18.63	18.69	18.45	18.58
5081	NASDAQ	MSEX	Tue, Jul 24, 2012	18.80	18.85	18.41	18.48
5080	NASDAQ	MSEX	Mon, Jul 23, 2012	18.78	18.95	18.69	18.69
5079	NASDAQ	MSEX	Fri, Jul 20, 2012	18.91	19.32	18.91	19.03
5078	NASDAQ	MSEX	Thu, Jul 19, 2012	19.14	19.15	19.01	19.06
5077	NASDAQ	MSEX	Wed, Jul 18, 2012	19.00	19.24	19.00	19.12
5076	NASDAQ	MSEX	Tue, Jul 17, 2012	18.90	19.06	18.80	18.94
5075	NASDAQ	MSEX	Mon, Jul 16, 2012	19.05	19.06	18.90	18.91
5074	NASDAQ	MSEX	Fri, Jul 13, 2012	19.00	19.23	18.92	19.20
5073	NASDAQ	MSEX	Thu, Jul 12, 2012	19.18	19.18	18.95	18.99
5072	NASDAQ	MSEX	Wed, Jul 11, 2012	19.14	19.30	19.03	19.27
5071	NASDAQ	MSEX	Tue, Jul 10, 2012	19.09	19.14	18.90	19.13
5070	NASDAQ	MSEX	Mon, Jul 9, 2012	18.88	19.07	18.88	18.99
5069	NASDAQ	MSEX	Fri, Jul 6, 2012	18.91	19.12	18.91	18.98
5068	NASDAQ	MSEX	Thu, Jul 5, 2012	19.28	19.28	18.86	19.13
5067	NASDAQ	MSEX	Tue, Jul 3, 2012	18.99	19.38	18.95	19.38
5066	NASDAQ	MSEX	Mon, Jul 2, 2012	18.99	19.06	18.89	19.06
5065	NASDAQ	MSEX	Fri, Jun 29, 2012	18.89	19.00	18.76	19.00
5064	NASDAQ	MSEX	Thu, Jun 28, 2012	18.60	18.80	18.59	18.80
5063	NASDAQ	MSEX	Wed, Jun 27, 2012	18.59	18.77	18.59	18.74
5062	NASDAQ	MSEX	Tue, Jun 26, 2012	18.46	18.65	18.40	18.47
5061	NASDAQ	MSEX	Mon, Jun 25, 2012	18.45	18.54	18.35	18.46
5060	NASDAQ	MSEX	Fri, Jun 22, 2012	18.35	18.65	18.35	18.65
5059	NASDAQ	MSEX	Thu, Jun 21, 2012	18.60	18.61	18.18	18.21
5058	NASDAQ	MSEX	Wed, Jun 20, 2012	18.55	18.69	18.47	18.56
5057	NASDAQ	MSEX	Tue, Jun 19, 2012	18.56	18.69	18.44	18.60
5056	NASDAQ	MSEX	Mon, Jun 18, 2012	18.52	18.67	18.50	18.55
5055	NASDAQ	MSEX	Fri, Jun 15, 2012	18.34	18.70	18.34	18.59
5054	NASDAQ	MSEX	Thu, Jun 14, 2012	18.24	18.45	18.24	18.43
5053	NASDAQ	MSEX	Wed, Jun 13, 2012	18.39	18.50	18.20	18.30
5052	NASDAQ	MSEX	Tue, Jun 12, 2012	18.46	18.48	18.30	18.47
5051	NASDAQ	MSEX	Mon, Jun 11, 2012	18.75	18.75	18.31	18.32
5050	NASDAQ	MSEX	Fri, Jun 8, 2012	18.54	18.74	18.50	18.66
5049	NASDAQ	MSEX	Thu, Jun 7, 2012	18.79	18.80	18.55	18.59
5048	NASDAQ	MSEX	Wed, Jun 6, 2012	18.57	18.68	18.31	18.68
5047	NASDAQ	MSEX	Tue, Jun 5, 2012	18.24	18.57	18.17	18.56
5046	NASDAQ	MSEX	Mon, Jun 4, 2012	18.19	18.38	18.06	18.35
5045	NASDAQ	MSEX	Fri, Jun 1, 2012	18.10	18.27	18.03	18.03
5044	NASDAQ	MSEX	Thu, May 31, 2012	18.14	18.28	18.10	18.22
5043	NASDAQ	MSEX	Wed, May 30, 2012	18.10	18.33	18.03	18.13
5042	NASDAQ	MSEX	Tue, May 29, 2012	18.27	18.33	18.11	18.19
5041	NASDAQ	MSEX	Fri, May 25, 2012	18.28	18.28	18.10	18.21
5040	NASDAQ	MSEX	Thu, May 24, 2012	18.10	18.22	18.01	18.21
5039	NASDAQ	MSEX	Wed, May 23, 2012	18.05	18.19	18.00	18.09
5038	NASDAQ	MSEX	Tue, May 22, 2012	18.35	18.44	18.04	18.11
5037	NASDAQ	MSEX	Mon, May 21, 2012	18.12	18.34	18.05	18.28
5036	NASDAQ	MSEX	Fri, May 18, 2012	18.00	18.13	18.00	18.00
5035	NASDAQ	MSEX	Thu, May 17, 2012	18.05	18.15	18.03	18.03
5034	NASDAQ	MSEX	Wed, May 16, 2012	18.18	18.21	18.07	18.08
5033	NASDAQ	MSEX	Tue, May 15, 2012	18.05	18.23	18.03	18.16
5032	NASDAQ	MSEX	Mon, May 14, 2012	18.13	18.26	18.04	18.11
5031	NASDAQ	MSEX	Fri, May 11, 2012	18.39	18.60	18.17	18.21
5030	NASDAQ	MSEX	Thu, May 10, 2012	18.62	18.68	18.51	18.63
5029	NASDAQ	MSEX	Wed, May 9, 2012	18.55	18.81	18.52	18.55
5028	NASDAQ	MSEX	Tue, May 8, 2012	18.66	18.83	18.55	18.79
5027	NASDAQ	MSEX	Mon, May 7, 2012	18.47	18.78	18.47	18.71
5026	NASDAQ	MSEX	Fri, May 4, 2012	18.56	18.78	18.49	18.49
5025	NASDAQ	MSEX	Thu, May 3, 2012	18.60	18.85	18.50	18.65
5024	NASDAQ	MSEX	Wed, May 2, 2012	18.37	18.68	18.37	18.64
5023	NASDAQ	MSEX	Tue, May 1, 2012	18.61	18.82	18.38	18.39
5022	NASDAQ	MSEX	Mon, Apr 30, 2012	18.63	18.69	18.52	18.56
5021	NASDAQ	MSEX	Fri, Apr 27, 2012	18.41	18.64	18.28	18.62
5020	NASDAQ	MSEX	Thu, Apr 26, 2012	18.35	18.43	18.24	18.32
5019	NASDAQ	MSEX	Wed, Apr 25, 2012	18.34	18.39	18.26	18.39
5018	NASDAQ	MSEX	Tue, Apr 24, 2012	18.03	18.25	18.01	18.25
5017	NASDAQ	MSEX	Mon, Apr 23, 2012	18.17	18.24	18.01	18.03
5016	NASDAQ	MSEX	Fri, Apr 20, 2012	18.22	18.39	18.12	18.35
5015	NASDAQ	MSEX	Thu, Apr 19, 2012	18.16	18.17	18.00	18.01
5014	NASDAQ	MSEX	Wed, Apr 18, 2012	18.20	18.21	18.05	18.08
5013	NASDAQ	MSEX	Tue, Apr 17, 2012	18.25	18.38	18.21	18.23
5012	NASDAQ	MSEX	Mon, Apr 16, 2012	18.06	18.26	18.00	18.17
5011	NASDAQ	MSEX	Fri, Apr 13, 2012	18.21	18.26	18.00	18.04
5010	NASDAQ	MSEX	Thu, Apr 12, 2012	18.20	18.33	18.05	18.18
5009	NASDAQ	MSEX	Wed, Apr 11, 2012	18.22	18.22	18.05	18.16
5008	NASDAQ	MSEX	Tue, Apr 10, 2012	18.27	18.30	18.01	18.03
5007	NASDAQ	MSEX	Mon, Apr 9, 2012	18.35	18.41	18.28	18.28
5006	NASDAQ	MSEX	Thu, Apr 5, 2012	18.40	18.55	18.36	18.50
5005	NASDAQ	MSEX	Wed, Apr 4, 2012	18.56	18.57	18.40	18.45
5004	NASDAQ	MSEX	Tue, Apr 3, 2012	18.86	18.88	18.61	18.65
5003	NASDAQ	MSEX	Mon, Apr 2, 2012	18.86	18.99	18.69	18.92
5002	NASDAQ	MSEX	Fri, Mar 30, 2012	18.84	18.99	18.80	18.89
5001	NASDAQ	MSEX	Thu, Mar 29, 2012	18.71	18.85	18.64	18.74
5000	NASDAQ	MSEX	Wed, Mar 28, 2012	18.82	18.93	18.66	18.83
4999	NASDAQ	MSEX	Tue, Mar 27, 2012	18.75	18.98	18.73	18.82
4998	NASDAQ	MSEX	Mon, Mar 26, 2012	18.55	18.86	18.40	18.74
4997	NASDAQ	MSEX	Fri, Mar 23, 2012	18.23	18.57	18.20	18.57
4996	NASDAQ	MSEX	Thu, Mar 22, 2012	18.20	18.30	18.11	18.19
4995	NASDAQ	MSEX	Wed, Mar 21, 2012	18.45	18.45	18.25	18.27
4994	NASDAQ	MSEX	Tue, Mar 20, 2012	18.46	18.46	18.21	18.40
4993	NASDAQ	MSEX	Mon, Mar 19, 2012	18.38	18.69	18.31	18.54
4992	NASDAQ	MSEX	Fri, Mar 16, 2012	18.24	18.45	18.17	18.44
4991	NASDAQ	MSEX	Thu, Mar 15, 2012	18.18	18.39	18.04	18.23
4990	NASDAQ	MSEX	Wed, Mar 14, 2012	18.79	18.79	18.15	18.17
4989	NASDAQ	MSEX	Tue, Mar 13, 2012	18.77	18.90	18.61	18.89
4988	NASDAQ	MSEX	Mon, Mar 12, 2012	18.49	18.74	18.44	18.72
4987	NASDAQ	MSEX	Fri, Mar 9, 2012	18.29	18.53	18.18	18.45
4986	NASDAQ	MSEX	Thu, Mar 8, 2012	18.38	18.38	18.11	18.32
4985	NASDAQ	MSEX	Wed, Mar 7, 2012	18.30	18.33	18.15	18.26
4984	NASDAQ	MSEX	Tue, Mar 6, 2012	18.32	18.47	18.21	18.24
4983	NASDAQ	MSEX	Mon, Mar 5, 2012	18.12	18.48	18.10	18.47
4982	NASDAQ	MSEX	Fri, Mar 2, 2012	18.47	18.59	18.11	18.12
4981	NASDAQ	MSEX	Thu, Mar 1, 2012	18.59	18.65	18.36	18.37
4980	NASDAQ	MSEX	Wed, Feb 29, 2012	18.72	18.77	18.40	18.42
4979	NASDAQ	MSEX	Tue, Feb 28, 2012	18.90	18.96	18.60	18.62
4978	NASDAQ	MSEX	Mon, Feb 27, 2012	18.83	18.98	18.62	18.84
4977	NASDAQ	MSEX	Fri, Feb 24, 2012	18.94	18.94	18.79	18.88
4976	NASDAQ	MSEX	Thu, Feb 23, 2012	18.66	18.97	18.57	18.94
4975	NASDAQ	MSEX	Wed, Feb 22, 2012	18.62	18.79	18.60	18.60
4974	NASDAQ	MSEX	Tue, Feb 21, 2012	18.91	18.99	18.61	18.65
4973	NASDAQ	MSEX	Fri, Feb 17, 2012	19.08	19.08	18.89	18.95
4972	NASDAQ	MSEX	Thu, Feb 16, 2012	18.78	19.06	18.77	19.01
4971	NASDAQ	MSEX	Wed, Feb 15, 2012	18.74	18.86	18.60	18.67
4970	NASDAQ	MSEX	Tue, Feb 14, 2012	18.74	18.76	18.51	18.73
4969	NASDAQ	MSEX	Mon, Feb 13, 2012	18.69	18.82	18.58	18.81
4968	NASDAQ	MSEX	Fri, Feb 10, 2012	18.90	19.04	18.65	18.66
4967	NASDAQ	MSEX	Thu, Feb 9, 2012	19.10	19.10	18.91	18.96
4966	NASDAQ	MSEX	Wed, Feb 8, 2012	19.06	19.18	19.00	19.13
4965	NASDAQ	MSEX	Tue, Feb 7, 2012	19.03	19.20	19.00	19.01
4964	NASDAQ	MSEX	Mon, Feb 6, 2012	19.24	19.30	18.90	19.04
4963	NASDAQ	MSEX	Fri, Feb 3, 2012	19.25	19.60	19.13	19.31
4962	NASDAQ	MSEX	Thu, Feb 2, 2012	19.21	19.22	18.94	19.07
4961	NASDAQ	MSEX	Wed, Feb 1, 2012	19.03	19.23	18.84	19.18
4960	NASDAQ	MSEX	Tue, Jan 31, 2012	19.03	19.03	18.76	18.89
4959	NASDAQ	MSEX	Mon, Jan 30, 2012	18.79	19.08	18.79	18.95
4958	NASDAQ	MSEX	Fri, Jan 27, 2012	18.83	18.99	18.73	18.95
4957	NASDAQ	MSEX	Thu, Jan 26, 2012	18.99	19.01	18.68	18.94
4956	NASDAQ	MSEX	Wed, Jan 25, 2012	18.97	18.97	18.59	18.91
4955	NASDAQ	MSEX	Tue, Jan 24, 2012	18.52	18.89	18.41	18.81
4954	NASDAQ	MSEX	Mon, Jan 23, 2012	18.69	18.72	18.50	18.57
4953	NASDAQ	MSEX	Fri, Jan 20, 2012	18.72	18.81	18.53	18.71
4952	NASDAQ	MSEX	Thu, Jan 19, 2012	18.78	18.78	18.60	18.68
4951	NASDAQ	MSEX	Wed, Jan 18, 2012	18.46	18.78	18.45	18.77
4950	NASDAQ	MSEX	Tue, Jan 17, 2012	18.70	18.70	18.36	18.46
4949	NASDAQ	MSEX	Fri, Jan 13, 2012	18.50	18.69	18.44	18.50
4948	NASDAQ	MSEX	Thu, Jan 12, 2012	18.65	18.68	18.51	18.59
4947	NASDAQ	MSEX	Wed, Jan 11, 2012	18.68	18.80	18.50	18.67
4946	NASDAQ	MSEX	Tue, Jan 10, 2012	18.62	18.69	18.41	18.69
4945	NASDAQ	MSEX	Mon, Jan 9, 2012	18.58	18.68	18.27	18.43
4944	NASDAQ	MSEX	Fri, Jan 6, 2012	18.55	18.79	18.27	18.47
4943	NASDAQ	MSEX	Thu, Jan 5, 2012	18.58	18.73	18.41	18.50
4942	NASDAQ	MSEX	Wed, Jan 4, 2012	18.99	18.99	18.59	18.59
4941	NASDAQ	MSEX	Tue, Jan 3, 2012	18.90	18.99	18.70	18.88
4940	NASDAQ	MSEX	Fri, Dec 30, 2011	18.93	18.95	18.59	18.66
4939	NASDAQ	MSEX	Thu, Dec 29, 2011	18.72	19.07	18.68	18.96
4938	NASDAQ	MSEX	Wed, Dec 28, 2011	18.77	18.90	18.56	18.62
4937	NASDAQ	MSEX	Tue, Dec 27, 2011	18.54	18.80	18.47	18.72
4936	NASDAQ	MSEX	Fri, Dec 23, 2011	18.85	18.89	18.54	18.59
4935	NASDAQ	MSEX	Thu, Dec 22, 2011	18.74	18.85	18.60	18.85
4934	NASDAQ	MSEX	Wed, Dec 21, 2011	18.57	18.73	18.35	18.69
4933	NASDAQ	MSEX	Tue, Dec 20, 2011	18.22	18.60	18.22	18.55
4932	NASDAQ	MSEX	Mon, Dec 19, 2011	18.41	18.56	17.99	17.99
4931	NASDAQ	MSEX	Fri, Dec 16, 2011	18.55	18.58	18.23	18.28
4930	NASDAQ	MSEX	Thu, Dec 15, 2011	18.27	18.49	18.18	18.49
4929	NASDAQ	MSEX	Wed, Dec 14, 2011	17.84	18.17	17.84	18.07
4928	NASDAQ	MSEX	Tue, Dec 13, 2011	18.29	18.44	17.88	17.89
4927	NASDAQ	MSEX	Mon, Dec 12, 2011	18.12	18.18	17.86	18.15
4926	NASDAQ	MSEX	Fri, Dec 9, 2011	17.91	18.39	17.91	18.31
4925	NASDAQ	MSEX	Thu, Dec 8, 2011	18.19	18.19	17.86	17.91
4924	NASDAQ	MSEX	Wed, Dec 7, 2011	18.60	18.66	18.26	18.27
4923	NASDAQ	MSEX	Tue, Dec 6, 2011	18.43	18.81	18.24	18.71
4922	NASDAQ	MSEX	Mon, Dec 5, 2011	18.64	18.64	18.18	18.46
4921	NASDAQ	MSEX	Fri, Dec 2, 2011	18.58	18.58	18.25	18.35
4920	NASDAQ	MSEX	Thu, Dec 1, 2011	18.46	18.65	18.29	18.32
4919	NASDAQ	MSEX	Wed, Nov 30, 2011	18.35	18.56	18.22	18.50
4918	NASDAQ	MSEX	Tue, Nov 29, 2011	17.80	18.03	17.57	17.87
4917	NASDAQ	MSEX	Mon, Nov 28, 2011	17.87	18.11	17.70	17.71
4916	NASDAQ	MSEX	Fri, Nov 25, 2011	17.48	17.75	17.37	17.37
4915	NASDAQ	MSEX	Wed, Nov 23, 2011	17.79	17.86	17.50	17.50
4914	NASDAQ	MSEX	Tue, Nov 22, 2011	18.12	18.24	17.79	17.84
4913	NASDAQ	MSEX	Mon, Nov 21, 2011	18.00	18.24	18.00	18.04
4912	NASDAQ	MSEX	Fri, Nov 18, 2011	18.16	18.32	18.04	18.21
4911	NASDAQ	MSEX	Thu, Nov 17, 2011	18.20	18.49	18.12	18.17
4910	NASDAQ	MSEX	Wed, Nov 16, 2011	18.44	18.69	18.30	18.31
4909	NASDAQ	MSEX	Tue, Nov 15, 2011	18.18	18.66	18.18	18.64
4908	NASDAQ	MSEX	Mon, Nov 14, 2011	18.59	18.59	18.28	18.34
4907	NASDAQ	MSEX	Fri, Nov 11, 2011	18.47	18.68	18.47	18.61
4906	NASDAQ	MSEX	Thu, Nov 10, 2011	18.33	18.69	18.23	18.39
4905	NASDAQ	MSEX	Wed, Nov 9, 2011	18.63	18.82	18.32	18.32
4904	NASDAQ	MSEX	Tue, Nov 8, 2011	18.92	19.09	18.62	19.01
4903	NASDAQ	MSEX	Mon, Nov 7, 2011	18.59	18.93	18.41	18.84
4902	NASDAQ	MSEX	Fri, Nov 4, 2011	18.99	19.03	18.51	18.69
4901	NASDAQ	MSEX	Thu, Nov 3, 2011	19.05	19.05	18.77	18.99
4900	NASDAQ	MSEX	Wed, Nov 2, 2011	18.83	18.99	18.52	18.98
4899	NASDAQ	MSEX	Tue, Nov 1, 2011	18.51	18.78	18.36	18.47
4898	NASDAQ	MSEX	Mon, Oct 31, 2011	18.83	19.07	18.83	18.95
4897	NASDAQ	MSEX	Fri, Oct 28, 2011	19.33	19.35	18.92	19.09
4896	NASDAQ	MSEX	Thu, Oct 27, 2011	18.10	19.44	18.10	19.36
4895	NASDAQ	MSEX	Wed, Oct 26, 2011	18.15	18.29	17.95	18.22
4894	NASDAQ	MSEX	Tue, Oct 25, 2011	18.21	18.21	17.85	17.94
4893	NASDAQ	MSEX	Mon, Oct 24, 2011	17.93	18.29	17.75	18.28
4892	NASDAQ	MSEX	Fri, Oct 21, 2011	17.75	17.87	17.55	17.81
4891	NASDAQ	MSEX	Thu, Oct 20, 2011	17.74	17.74	17.42	17.58
4890	NASDAQ	MSEX	Wed, Oct 19, 2011	17.76	18.06	17.52	17.69
4889	NASDAQ	MSEX	Tue, Oct 18, 2011	17.67	17.92	17.56	17.78
4888	NASDAQ	MSEX	Mon, Oct 17, 2011	18.09	18.20	17.50	17.60
4887	NASDAQ	MSEX	Fri, Oct 14, 2011	18.21	18.22	17.89	18.20
4886	NASDAQ	MSEX	Thu, Oct 13, 2011	17.97	18.13	17.82	18.08
4885	NASDAQ	MSEX	Wed, Oct 12, 2011	18.00	18.10	17.84	18.10
4884	NASDAQ	MSEX	Tue, Oct 11, 2011	17.71	18.04	17.65	17.94
4883	NASDAQ	MSEX	Mon, Oct 10, 2011	17.59	17.90	17.44	17.88
4882	NASDAQ	MSEX	Fri, Oct 7, 2011	17.76	17.78	17.29	17.35
4881	NASDAQ	MSEX	Thu, Oct 6, 2011	17.66	17.80	17.41	17.70
4880	NASDAQ	MSEX	Wed, Oct 5, 2011	17.73	17.83	17.39	17.73
4879	NASDAQ	MSEX	Tue, Oct 4, 2011	16.58	17.86	16.51	17.76
4878	NASDAQ	MSEX	Mon, Oct 3, 2011	16.94	17.34	16.60	16.60
4877	NASDAQ	MSEX	Fri, Sep 30, 2011	16.88	17.43	16.88	17.07
4876	NASDAQ	MSEX	Thu, Sep 29, 2011	17.05	17.14	16.70	17.09
4875	NASDAQ	MSEX	Wed, Sep 28, 2011	17.24	17.24	16.68	16.70
4874	NASDAQ	MSEX	Tue, Sep 27, 2011	17.53	17.53	17.15	17.29
4873	NASDAQ	MSEX	Mon, Sep 26, 2011	17.17	17.25	16.80	17.21
4872	NASDAQ	MSEX	Fri, Sep 23, 2011	16.92	17.28	16.92	17.10
4871	NASDAQ	MSEX	Thu, Sep 22, 2011	16.70	17.37	16.54	16.89
4870	NASDAQ	MSEX	Wed, Sep 21, 2011	17.52	17.52	16.90	16.95
4869	NASDAQ	MSEX	Tue, Sep 20, 2011	17.53	17.74	17.36	17.36
4868	NASDAQ	MSEX	Mon, Sep 19, 2011	17.66	17.77	17.44	17.52
4867	NASDAQ	MSEX	Fri, Sep 16, 2011	17.89	17.92	17.62	17.91
4866	NASDAQ	MSEX	Thu, Sep 15, 2011	17.89	17.89	17.54	17.76
4865	NASDAQ	MSEX	Wed, Sep 14, 2011	17.65	17.94	17.37	17.75
4864	NASDAQ	MSEX	Tue, Sep 13, 2011	17.52	17.63	17.20	17.56
4863	NASDAQ	MSEX	Mon, Sep 12, 2011	17.26	17.90	17.22	17.44
4862	NASDAQ	MSEX	Fri, Sep 9, 2011	17.52	17.54	17.29	17.36
4861	NASDAQ	MSEX	Thu, Sep 8, 2011	17.90	18.07	17.64	17.65
4860	NASDAQ	MSEX	Wed, Sep 7, 2011	17.84	18.02	17.65	17.99
4859	NASDAQ	MSEX	Tue, Sep 6, 2011	17.25	17.94	17.19	17.62
4858	NASDAQ	MSEX	Fri, Sep 2, 2011	17.61	17.89	17.31	17.34
4857	NASDAQ	MSEX	Thu, Sep 1, 2011	18.32	18.32	17.70	17.74
4856	NASDAQ	MSEX	Wed, Aug 31, 2011	18.63	18.63	18.04	18.19
4855	NASDAQ	MSEX	Tue, Aug 30, 2011	18.30	18.72	18.11	18.58
4854	NASDAQ	MSEX	Mon, Aug 29, 2011	18.20	18.50	18.20	18.49
4853	NASDAQ	MSEX	Fri, Aug 26, 2011	17.65	18.19	17.65	18.09
4852	NASDAQ	MSEX	Thu, Aug 25, 2011	18.00	18.00	17.45	17.57
4851	NASDAQ	MSEX	Wed, Aug 24, 2011	17.60	17.97	17.59	17.84
4850	NASDAQ	MSEX	Tue, Aug 23, 2011	17.25	17.68	17.11	17.65
4849	NASDAQ	MSEX	Mon, Aug 22, 2011	17.61	17.61	17.06	17.15
4848	NASDAQ	MSEX	Fri, Aug 19, 2011	17.37	17.71	17.19	17.21
4847	NASDAQ	MSEX	Thu, Aug 18, 2011	17.75	17.88	17.40	17.54
4846	NASDAQ	MSEX	Wed, Aug 17, 2011	17.97	18.26	17.88	18.06
4845	NASDAQ	MSEX	Tue, Aug 16, 2011	17.97	18.07	17.79	17.95
4844	NASDAQ	MSEX	Mon, Aug 15, 2011	17.76	18.23	17.76	18.14
4843	NASDAQ	MSEX	Fri, Aug 12, 2011	18.15	18.31	17.56	17.68
4842	NASDAQ	MSEX	Thu, Aug 11, 2011	17.61	18.43	17.40	18.06
4841	NASDAQ	MSEX	Wed, Aug 10, 2011	18.44	18.44	17.35	17.36
4840	NASDAQ	MSEX	Tue, Aug 9, 2011	17.73	18.60	17.10	18.47
4839	NASDAQ	MSEX	Mon, Aug 8, 2011	18.05	18.51	17.59	17.59
4838	NASDAQ	MSEX	Fri, Aug 5, 2011	18.23	18.99	18.20	18.48
4837	NASDAQ	MSEX	Thu, Aug 4, 2011	18.52	18.90	18.28	18.28
4836	NASDAQ	MSEX	Wed, Aug 3, 2011	18.29	18.55	18.22	18.55
4835	NASDAQ	MSEX	Tue, Aug 2, 2011	18.19	18.61	18.16	18.21
4834	NASDAQ	MSEX	Mon, Aug 1, 2011	18.50	18.54	18.18	18.24
4833	NASDAQ	MSEX	Fri, Jul 29, 2011	18.45	18.75	18.25	18.30
4832	NASDAQ	MSEX	Thu, Jul 28, 2011	18.42	18.72	18.39	18.69
4831	NASDAQ	MSEX	Wed, Jul 27, 2011	18.61	18.79	18.28	18.32
4830	NASDAQ	MSEX	Tue, Jul 26, 2011	18.61	18.92	18.37	18.38
4829	NASDAQ	MSEX	Mon, Jul 25, 2011	18.53	18.77	18.50	18.51
4828	NASDAQ	MSEX	Fri, Jul 22, 2011	19.06	19.06	18.82	18.82
4827	NASDAQ	MSEX	Thu, Jul 21, 2011	18.81	19.13	18.81	19.02
4826	NASDAQ	MSEX	Wed, Jul 20, 2011	18.95	18.95	18.77	18.79
4825	NASDAQ	MSEX	Tue, Jul 19, 2011	18.65	19.08	18.50	19.00
4824	NASDAQ	MSEX	Mon, Jul 18, 2011	18.85	18.88	18.44	18.55
4823	NASDAQ	MSEX	Fri, Jul 15, 2011	18.90	19.00	18.78	18.95
4822	NASDAQ	MSEX	Thu, Jul 14, 2011	19.00	19.00	18.75	18.78
4821	NASDAQ	MSEX	Wed, Jul 13, 2011	18.87	19.08	18.79	18.99
4820	NASDAQ	MSEX	Tue, Jul 12, 2011	18.65	19.07	18.65	18.82
4819	NASDAQ	MSEX	Mon, Jul 11, 2011	18.44	18.80	18.44	18.71
4818	NASDAQ	MSEX	Fri, Jul 8, 2011	18.84	19.02	18.60	18.83
4817	NASDAQ	MSEX	Thu, Jul 7, 2011	19.05	19.19	18.76	19.01
4816	NASDAQ	MSEX	Wed, Jul 6, 2011	18.95	19.05	18.62	19.00
4815	NASDAQ	MSEX	Tue, Jul 5, 2011	18.89	18.92	18.63	18.92
4814	NASDAQ	MSEX	Fri, Jul 1, 2011	18.62	18.80	18.59	18.72
4813	NASDAQ	MSEX	Thu, Jun 30, 2011	18.50	18.60	18.36	18.58
4812	NASDAQ	MSEX	Wed, Jun 29, 2011	18.47	18.48	18.30	18.39
4811	NASDAQ	MSEX	Tue, Jun 28, 2011	18.39	18.48	18.30	18.43
4810	NASDAQ	MSEX	Mon, Jun 27, 2011	18.14	18.49	18.14	18.37
4809	NASDAQ	MSEX	Fri, Jun 24, 2011	18.34	18.43	17.95	18.08
4808	NASDAQ	MSEX	Thu, Jun 23, 2011	18.25	18.32	18.06	18.31
4807	NASDAQ	MSEX	Wed, Jun 22, 2011	18.71	18.85	18.39	18.39
4806	NASDAQ	MSEX	Tue, Jun 21, 2011	18.98	19.05	18.76	18.85
4805	NASDAQ	MSEX	Mon, Jun 20, 2011	18.90	19.01	18.63	18.87
4804	NASDAQ	MSEX	Fri, Jun 17, 2011	18.47	18.99	18.44	18.98
4803	NASDAQ	MSEX	Thu, Jun 16, 2011	17.98	18.43	17.98	18.38
4802	NASDAQ	MSEX	Wed, Jun 15, 2011	18.15	18.25	17.98	17.99
4801	NASDAQ	MSEX	Tue, Jun 14, 2011	18.28	18.38	18.16	18.29
4800	NASDAQ	MSEX	Mon, Jun 13, 2011	18.26	18.27	18.03	18.06
4799	NASDAQ	MSEX	Fri, Jun 10, 2011	18.16	18.29	18.02	18.02
4798	NASDAQ	MSEX	Thu, Jun 9, 2011	18.49	18.49	18.14	18.18
4797	NASDAQ	MSEX	Wed, Jun 8, 2011	18.14	18.69	18.14	18.44
4796	NASDAQ	MSEX	Tue, Jun 7, 2011	18.05	18.52	17.77	18.23
4795	NASDAQ	MSEX	Mon, Jun 6, 2011	17.96	17.99	17.78	17.87
4794	NASDAQ	MSEX	Fri, Jun 3, 2011	17.95	18.23	17.80	17.89
4793	NASDAQ	MSEX	Thu, Jun 2, 2011	18.08	18.16	17.86	17.87
4792	NASDAQ	MSEX	Wed, Jun 1, 2011	18.82	18.83	17.93	17.95
4791	NASDAQ	MSEX	Tue, May 31, 2011	18.48	18.89	18.26	18.76
4790	NASDAQ	MSEX	Fri, May 27, 2011	18.39	18.44	18.21	18.42
4789	NASDAQ	MSEX	Thu, May 26, 2011	18.12	18.35	17.95	18.27
4788	NASDAQ	MSEX	Wed, May 25, 2011	17.81	18.16	17.81	18.14
4787	NASDAQ	MSEX	Tue, May 24, 2011	17.92	18.03	17.79	17.88
4786	NASDAQ	MSEX	Mon, May 23, 2011	17.78	17.98	17.78	17.83
4785	NASDAQ	MSEX	Fri, May 20, 2011	18.00	18.20	17.84	17.96
4784	NASDAQ	MSEX	Thu, May 19, 2011	18.34	18.34	17.84	18.01
4783	NASDAQ	MSEX	Wed, May 18, 2011	18.11	18.32	18.08	18.27
4782	NASDAQ	MSEX	Tue, May 17, 2011	18.25	18.45	18.10	18.13
4781	NASDAQ	MSEX	Mon, May 16, 2011	18.26	18.73	18.26	18.31
4780	NASDAQ	MSEX	Fri, May 13, 2011	18.72	19.00	18.36	18.37
4779	NASDAQ	MSEX	Thu, May 12, 2011	18.43	18.79	18.36	18.76
4778	NASDAQ	MSEX	Wed, May 11, 2011	18.99	18.99	18.56	18.62
4777	NASDAQ	MSEX	Tue, May 10, 2011	18.49	19.10	18.49	19.00
4776	NASDAQ	MSEX	Mon, May 9, 2011	18.12	18.48	18.12	18.46
4775	NASDAQ	MSEX	Fri, May 6, 2011	18.22	18.35	18.00	18.20
4774	NASDAQ	MSEX	Thu, May 5, 2011	17.90	18.33	17.83	18.00
4773	NASDAQ	MSEX	Wed, May 4, 2011	18.25	18.25	17.96	17.96
4772	NASDAQ	MSEX	Tue, May 3, 2011	18.19	18.59	18.16	18.17
4771	NASDAQ	MSEX	Mon, May 2, 2011	19.00	19.00	18.19	18.20
4770	NASDAQ	MSEX	Fri, Apr 29, 2011	18.86	19.16	18.72	18.88
4769	NASDAQ	MSEX	Thu, Apr 28, 2011	18.68	18.93	18.68	18.88
4768	NASDAQ	MSEX	Wed, Apr 27, 2011	18.64	18.69	18.25	18.68
4767	NASDAQ	MSEX	Tue, Apr 26, 2011	18.45	18.74	18.37	18.59
4766	NASDAQ	MSEX	Mon, Apr 25, 2011	18.48	18.69	18.17	18.37
4765	NASDAQ	MSEX	Thu, Apr 21, 2011	18.46	18.73	18.19	18.50
4764	NASDAQ	MSEX	Wed, Apr 20, 2011	18.28	18.52	18.13	18.34
4763	NASDAQ	MSEX	Tue, Apr 19, 2011	18.28	18.40	18.01	18.07
4762	NASDAQ	MSEX	Mon, Apr 18, 2011	18.13	18.33	18.13	18.19
4761	NASDAQ	MSEX	Fri, Apr 15, 2011	18.05	18.46	18.05	18.32
4760	NASDAQ	MSEX	Thu, Apr 14, 2011	17.81	18.13	17.81	18.09
4759	NASDAQ	MSEX	Wed, Apr 13, 2011	18.55	18.55	17.85	17.85
4758	NASDAQ	MSEX	Tue, Apr 12, 2011	18.48	18.60	18.14	18.14
4757	NASDAQ	MSEX	Mon, Apr 11, 2011	18.68	18.77	18.44	18.53
4756	NASDAQ	MSEX	Fri, Apr 8, 2011	19.01	19.07	18.58	18.62
4755	NASDAQ	MSEX	Thu, Apr 7, 2011	19.29	19.29	18.78	18.78
4754	NASDAQ	MSEX	Wed, Apr 6, 2011	19.15	19.29	18.95	19.29
4753	NASDAQ	MSEX	Tue, Apr 5, 2011	19.02	19.17	18.89	19.16
4752	NASDAQ	MSEX	Mon, Apr 4, 2011	18.80	19.12	18.73	19.02
4751	NASDAQ	MSEX	Fri, Apr 1, 2011	18.21	18.79	18.21	18.77
4750	NASDAQ	MSEX	Thu, Mar 31, 2011	18.07	18.20	18.07	18.19
4749	NASDAQ	MSEX	Wed, Mar 30, 2011	18.10	18.20	18.10	18.16
4748	NASDAQ	MSEX	Tue, Mar 29, 2011	17.77	18.16	17.77	18.07
4747	NASDAQ	MSEX	Mon, Mar 28, 2011	18.02	18.13	17.76	17.77
4746	NASDAQ	MSEX	Fri, Mar 25, 2011	17.91	18.10	17.75	18.01
4745	NASDAQ	MSEX	Thu, Mar 24, 2011	17.97	18.00	17.70	17.81
4744	NASDAQ	MSEX	Wed, Mar 23, 2011	17.98	17.98	17.74	17.92
4743	NASDAQ	MSEX	Tue, Mar 22, 2011	18.06	18.06	17.93	17.98
4742	NASDAQ	MSEX	Mon, Mar 21, 2011	17.89	18.04	17.76	18.03
4741	NASDAQ	MSEX	Fri, Mar 18, 2011	17.64	18.10	17.64	17.72
4740	NASDAQ	MSEX	Thu, Mar 17, 2011	17.86	17.86	17.44	17.54
4739	NASDAQ	MSEX	Wed, Mar 16, 2011	17.59	17.78	17.35	17.53
4738	NASDAQ	MSEX	Tue, Mar 15, 2011	17.50	17.97	17.50	17.68
4737	NASDAQ	MSEX	Mon, Mar 14, 2011	17.58	18.06	17.58	17.90
4736	NASDAQ	MSEX	Fri, Mar 11, 2011	17.75	17.86	17.48	17.81
4735	NASDAQ	MSEX	Thu, Mar 10, 2011	17.95	18.20	17.76	17.80
4734	NASDAQ	MSEX	Wed, Mar 9, 2011	18.04	18.19	18.03	18.05
4733	NASDAQ	MSEX	Tue, Mar 8, 2011	18.00	18.16	17.97	18.05
4732	NASDAQ	MSEX	Mon, Mar 7, 2011	18.35	18.35	17.83	18.02
4731	NASDAQ	MSEX	Fri, Mar 4, 2011	18.49	18.50	18.00	18.22
4730	NASDAQ	MSEX	Thu, Mar 3, 2011	18.50	18.57	18.43	18.53
4729	NASDAQ	MSEX	Wed, Mar 2, 2011	18.22	18.40	18.16	18.31
4728	NASDAQ	MSEX	Tue, Mar 1, 2011	18.91	18.91	18.01	18.14
4727	NASDAQ	MSEX	Mon, Feb 28, 2011	18.71	18.77	18.33	18.77
4726	NASDAQ	MSEX	Fri, Feb 25, 2011	18.31	18.60	18.11	18.55
4725	NASDAQ	MSEX	Thu, Feb 24, 2011	18.08	18.34	17.98	18.32
4724	NASDAQ	MSEX	Wed, Feb 23, 2011	18.05	18.28	17.92	17.96
4723	NASDAQ	MSEX	Tue, Feb 22, 2011	18.23	18.46	18.01	18.03
4722	NASDAQ	MSEX	Fri, Feb 18, 2011	18.55	18.55	18.22	18.43
4721	NASDAQ	MSEX	Thu, Feb 17, 2011	18.40	18.52	17.99	18.44
4720	NASDAQ	MSEX	Wed, Feb 16, 2011	18.29	18.47	18.10	18.47
4719	NASDAQ	MSEX	Tue, Feb 15, 2011	18.63	18.80	18.12	18.19
4718	NASDAQ	MSEX	Mon, Feb 14, 2011	18.60	18.73	18.60	18.64
4717	NASDAQ	MSEX	Fri, Feb 11, 2011	18.39	18.64	18.25	18.64
4716	NASDAQ	MSEX	Thu, Feb 10, 2011	18.22	18.64	18.20	18.42
4715	NASDAQ	MSEX	Wed, Feb 9, 2011	18.02	18.22	18.00	18.21
4714	NASDAQ	MSEX	Tue, Feb 8, 2011	18.01	18.13	17.83	18.11
4713	NASDAQ	MSEX	Mon, Feb 7, 2011	17.71	18.01	17.71	17.97
4712	NASDAQ	MSEX	Fri, Feb 4, 2011	17.89	17.91	17.66	17.74
4711	NASDAQ	MSEX	Thu, Feb 3, 2011	18.00	18.11	17.83	17.95
4710	NASDAQ	MSEX	Wed, Feb 2, 2011	17.85	18.26	17.85	18.01
4709	NASDAQ	MSEX	Tue, Feb 1, 2011	17.83	18.03	17.78	17.93
4708	NASDAQ	MSEX	Mon, Jan 31, 2011	17.76	18.10	17.70	17.78
4707	NASDAQ	MSEX	Fri, Jan 28, 2011	18.30	18.45	17.67	17.67
4706	NASDAQ	MSEX	Thu, Jan 27, 2011	18.30	18.46	18.30	18.36
4705	NASDAQ	MSEX	Wed, Jan 26, 2011	17.99	18.47	17.97	18.30
4704	NASDAQ	MSEX	Tue, Jan 25, 2011	17.90	18.07	17.81	17.97
4703	NASDAQ	MSEX	Mon, Jan 24, 2011	17.90	18.07	17.87	17.89
4702	NASDAQ	MSEX	Fri, Jan 21, 2011	17.99	18.13	17.69	17.79
4701	NASDAQ	MSEX	Thu, Jan 20, 2011	18.42	18.50	17.77	17.79
4700	NASDAQ	MSEX	Wed, Jan 19, 2011	18.92	19.05	18.42	18.45
4699	NASDAQ	MSEX	Tue, Jan 18, 2011	18.73	18.99	18.72	18.98
4698	NASDAQ	MSEX	Fri, Jan 14, 2011	18.81	18.89	18.69	18.84
4697	NASDAQ	MSEX	Thu, Jan 13, 2011	18.89	18.95	18.73	18.83
4696	NASDAQ	MSEX	Wed, Jan 12, 2011	19.00	19.31	18.67	18.96
4695	NASDAQ	MSEX	Tue, Jan 11, 2011	18.71	18.89	18.59	18.83
4694	NASDAQ	MSEX	Mon, Jan 10, 2011	18.53	18.74	18.45	18.69
4693	NASDAQ	MSEX	Fri, Jan 7, 2011	18.40	18.66	18.38	18.65
4692	NASDAQ	MSEX	Thu, Jan 6, 2011	18.44	18.44	18.13	18.32
4691	NASDAQ	MSEX	Wed, Jan 5, 2011	18.35	18.44	18.10	18.40
4690	NASDAQ	MSEX	Tue, Jan 4, 2011	18.58	18.58	18.05	18.25
4689	NASDAQ	MSEX	Mon, Jan 3, 2011	18.48	18.66	18.31	18.54
4688	NASDAQ	MSEX	Fri, Dec 31, 2010	18.20	18.44	18.20	18.35
4687	NASDAQ	MSEX	Thu, Dec 30, 2010	18.50	18.67	18.19	18.24
4686	NASDAQ	MSEX	Wed, Dec 29, 2010	18.44	18.55	18.18	18.47
4685	NASDAQ	MSEX	Tue, Dec 28, 2010	18.95	18.95	18.20	18.36
4684	NASDAQ	MSEX	Mon, Dec 27, 2010	18.62	19.02	18.62	18.98
4683	NASDAQ	MSEX	Thu, Dec 23, 2010	18.76	18.80	18.65	18.69
4682	NASDAQ	MSEX	Wed, Dec 22, 2010	18.90	18.90	18.63	18.79
4681	NASDAQ	MSEX	Tue, Dec 21, 2010	18.98	19.05	18.72	18.94
4680	NASDAQ	MSEX	Mon, Dec 20, 2010	18.97	19.09	18.85	18.85
4679	NASDAQ	MSEX	Fri, Dec 17, 2010	19.31	19.31	18.82	19.00
4678	NASDAQ	MSEX	Thu, Dec 16, 2010	18.98	19.31	18.95	19.25
4677	NASDAQ	MSEX	Wed, Dec 15, 2010	18.77	19.05	18.69	18.88
4676	NASDAQ	MSEX	Tue, Dec 14, 2010	18.53	18.77	18.40	18.75
4675	NASDAQ	MSEX	Mon, Dec 13, 2010	18.70	18.70	18.43	18.43
4674	NASDAQ	MSEX	Fri, Dec 10, 2010	18.10	18.64	18.08	18.58
4673	NASDAQ	MSEX	Thu, Dec 9, 2010	17.99	18.20	17.87	18.12
4672	NASDAQ	MSEX	Wed, Dec 8, 2010	17.85	17.98	17.85	17.92
4671	NASDAQ	MSEX	Tue, Dec 7, 2010	17.89	17.94	17.67	17.82
4670	NASDAQ	MSEX	Mon, Dec 6, 2010	17.77	17.93	17.66	17.72
4669	NASDAQ	MSEX	Fri, Dec 3, 2010	17.78	17.93	17.70	17.83
4668	NASDAQ	MSEX	Thu, Dec 2, 2010	17.95	18.00	17.72	17.90
4667	NASDAQ	MSEX	Wed, Dec 1, 2010	17.78	18.00	17.55	17.87
4666	NASDAQ	MSEX	Tue, Nov 30, 2010	17.50	17.62	17.32	17.46
4665	NASDAQ	MSEX	Mon, Nov 29, 2010	17.80	17.80	17.43	17.62
4664	NASDAQ	MSEX	Fri, Nov 26, 2010	17.85	18.12	17.83	17.91
4663	NASDAQ	MSEX	Wed, Nov 24, 2010	18.07	18.15	17.77	17.90
4662	NASDAQ	MSEX	Tue, Nov 23, 2010	17.68	17.99	17.61	17.86
4661	NASDAQ	MSEX	Mon, Nov 22, 2010	17.93	18.00	17.59	17.79
4660	NASDAQ	MSEX	Fri, Nov 19, 2010	17.96	18.10	17.78	17.92
4659	NASDAQ	MSEX	Thu, Nov 18, 2010	17.49	17.97	17.40	17.92
4658	NASDAQ	MSEX	Wed, Nov 17, 2010	17.28	17.39	17.16	17.27
4657	NASDAQ	MSEX	Tue, Nov 16, 2010	17.71	17.78	17.12	17.28
4656	NASDAQ	MSEX	Mon, Nov 15, 2010	17.68	17.91	17.68	17.87
4655	NASDAQ	MSEX	Fri, Nov 12, 2010	17.71	17.85	17.58	17.59
4654	NASDAQ	MSEX	Thu, Nov 11, 2010	17.94	18.07	17.80	17.87
4653	NASDAQ	MSEX	Wed, Nov 10, 2010	17.95	18.15	17.68	18.05
4652	NASDAQ	MSEX	Tue, Nov 9, 2010	18.37	18.37	18.00	18.04
4651	NASDAQ	MSEX	Mon, Nov 8, 2010	18.08	18.47	18.08	18.40
4650	NASDAQ	MSEX	Fri, Nov 5, 2010	18.43	18.43	17.93	18.20
4649	NASDAQ	MSEX	Thu, Nov 4, 2010	18.32	18.59	18.09	18.39
4648	NASDAQ	MSEX	Wed, Nov 3, 2010	18.06	18.19	17.83	18.00
4647	NASDAQ	MSEX	Tue, Nov 2, 2010	18.04	18.10	17.75	17.98
4646	NASDAQ	MSEX	Mon, Nov 1, 2010	18.60	18.60	17.60	17.81
4645	NASDAQ	MSEX	Fri, Oct 29, 2010	17.99	18.07	17.76	17.86
4644	NASDAQ	MSEX	Thu, Oct 28, 2010	17.77	17.83	17.68	17.77
4643	NASDAQ	MSEX	Wed, Oct 27, 2010	17.68	17.75	17.43	17.62
4642	NASDAQ	MSEX	Tue, Oct 26, 2010	17.55	17.80	17.53	17.73
4641	NASDAQ	MSEX	Mon, Oct 25, 2010	17.78	17.85	17.57	17.60
4640	NASDAQ	MSEX	Fri, Oct 22, 2010	17.71	18.00	17.60	17.66
4639	NASDAQ	MSEX	Thu, Oct 21, 2010	17.94	18.00	17.57	17.69
4638	NASDAQ	MSEX	Wed, Oct 20, 2010	17.68	17.95	17.68	17.85
4637	NASDAQ	MSEX	Tue, Oct 19, 2010	17.69	17.95	17.54	17.61
4636	NASDAQ	MSEX	Mon, Oct 18, 2010	17.71	17.96	17.68	17.85
4635	NASDAQ	MSEX	Fri, Oct 15, 2010	17.90	17.90	17.59	17.74
4634	NASDAQ	MSEX	Thu, Oct 14, 2010	17.61	17.75	17.46	17.71
4633	NASDAQ	MSEX	Wed, Oct 13, 2010	17.24	17.64	17.16	17.54
4632	NASDAQ	MSEX	Tue, Oct 12, 2010	17.25	17.28	17.09	17.21
4631	NASDAQ	MSEX	Mon, Oct 11, 2010	17.32	17.43	17.25	17.27
4630	NASDAQ	MSEX	Fri, Oct 8, 2010	17.18	17.47	17.10	17.39
4629	NASDAQ	MSEX	Thu, Oct 7, 2010	17.47	17.47	17.03	17.12
4628	NASDAQ	MSEX	Wed, Oct 6, 2010	17.25	17.44	17.17	17.41
4627	NASDAQ	MSEX	Tue, Oct 5, 2010	17.03	17.36	16.80	17.34
4626	NASDAQ	MSEX	Mon, Oct 4, 2010	16.97	17.08	16.77	16.89
4625	NASDAQ	MSEX	Fri, Oct 1, 2010	16.91	16.97	16.80	16.97
4624	NASDAQ	MSEX	Thu, Sep 30, 2010	16.75	16.89	16.58	16.84
4623	NASDAQ	MSEX	Wed, Sep 29, 2010	16.64	16.77	16.56	16.74
4622	NASDAQ	MSEX	Tue, Sep 28, 2010	16.60	16.78	16.38	16.76
4621	NASDAQ	MSEX	Mon, Sep 27, 2010	16.70	16.71	16.45	16.48
4620	NASDAQ	MSEX	Fri, Sep 24, 2010	16.37	16.72	16.24	16.71
4619	NASDAQ	MSEX	Thu, Sep 23, 2010	16.23	16.65	16.13	16.20
4618	NASDAQ	MSEX	Wed, Sep 22, 2010	16.54	16.70	16.26	16.38
4617	NASDAQ	MSEX	Tue, Sep 21, 2010	16.76	16.84	16.51	16.53
4616	NASDAQ	MSEX	Mon, Sep 20, 2010	16.13	16.84	16.13	16.82
4615	NASDAQ	MSEX	Fri, Sep 17, 2010	16.23	16.26	16.00	16.15
4614	NASDAQ	MSEX	Thu, Sep 16, 2010	16.13	16.27	15.97	16.07
4613	NASDAQ	MSEX	Wed, Sep 15, 2010	16.03	16.28	16.03	16.22
4612	NASDAQ	MSEX	Tue, Sep 14, 2010	16.20	16.20	16.01	16.07
4611	NASDAQ	MSEX	Mon, Sep 13, 2010	16.23	16.30	16.10	16.17
4610	NASDAQ	MSEX	Fri, Sep 10, 2010	16.16	16.25	16.09	16.12
4609	NASDAQ	MSEX	Thu, Sep 9, 2010	16.38	16.38	16.10	16.18
4608	NASDAQ	MSEX	Wed, Sep 8, 2010	16.34	16.60	16.15	16.20
4607	NASDAQ	MSEX	Tue, Sep 7, 2010	16.59	16.62	16.23	16.27
4606	NASDAQ	MSEX	Fri, Sep 3, 2010	16.85	16.85	16.52	16.61
4605	NASDAQ	MSEX	Thu, Sep 2, 2010	16.97	17.10	16.57	16.60
4604	NASDAQ	MSEX	Wed, Sep 1, 2010	16.68	16.93	16.57	16.91
4603	NASDAQ	MSEX	Tue, Aug 31, 2010	16.30	16.60	16.21	16.35
4602	NASDAQ	MSEX	Mon, Aug 30, 2010	16.46	16.55	16.28	16.32
4601	NASDAQ	MSEX	Fri, Aug 27, 2010	16.29	16.62	16.08	16.57
4600	NASDAQ	MSEX	Thu, Aug 26, 2010	16.36	16.36	16.01	16.10
4599	NASDAQ	MSEX	Wed, Aug 25, 2010	15.90	16.34	15.90	16.29
4598	NASDAQ	MSEX	Tue, Aug 24, 2010	16.00	16.41	15.95	15.98
4597	NASDAQ	MSEX	Mon, Aug 23, 2010	16.50	16.50	16.01	16.03
4596	NASDAQ	MSEX	Fri, Aug 20, 2010	16.13	16.45	16.02	16.40
4595	NASDAQ	MSEX	Thu, Aug 19, 2010	16.19	16.28	16.01	16.15
4594	NASDAQ	MSEX	Wed, Aug 18, 2010	16.35	16.47	16.12	16.29
4593	NASDAQ	MSEX	Tue, Aug 17, 2010	16.54	16.64	16.37	16.42
4592	NASDAQ	MSEX	Mon, Aug 16, 2010	16.01	16.63	16.00	16.43
4591	NASDAQ	MSEX	Fri, Aug 13, 2010	16.34	16.50	16.02	16.06
4590	NASDAQ	MSEX	Thu, Aug 12, 2010	16.29	16.74	16.29	16.45
4589	NASDAQ	MSEX	Wed, Aug 11, 2010	16.54	17.16	16.45	16.53
4588	NASDAQ	MSEX	Tue, Aug 10, 2010	16.72	17.13	16.59	16.96
4587	NASDAQ	MSEX	Mon, Aug 9, 2010	16.68	17.00	16.52	16.92
4586	NASDAQ	MSEX	Fri, Aug 6, 2010	16.49	16.68	16.19	16.67
4585	NASDAQ	MSEX	Thu, Aug 5, 2010	16.81	17.00	16.63	16.66
4584	NASDAQ	MSEX	Wed, Aug 4, 2010	16.86	17.02	16.74	16.93
4583	NASDAQ	MSEX	Tue, Aug 3, 2010	16.77	16.97	16.62	16.82
4582	NASDAQ	MSEX	Mon, Aug 2, 2010	16.52	16.91	16.52	16.89
4581	NASDAQ	MSEX	Fri, Jul 30, 2010	16.56	16.81	16.48	16.55
4580	NASDAQ	MSEX	Thu, Jul 29, 2010	16.95	17.07	16.46	16.78
4579	NASDAQ	MSEX	Wed, Jul 28, 2010	16.93	17.04	16.62	16.75
4578	NASDAQ	MSEX	Tue, Jul 27, 2010	17.09	17.09	16.75	16.99
4577	NASDAQ	MSEX	Mon, Jul 26, 2010	16.95	17.09	16.55	17.02
4576	NASDAQ	MSEX	Fri, Jul 23, 2010	16.39	17.01	16.35	16.97
4575	NASDAQ	MSEX	Thu, Jul 22, 2010	16.41	16.63	16.28	16.51
4574	NASDAQ	MSEX	Wed, Jul 21, 2010	16.44	16.55	16.17	16.23
4573	NASDAQ	MSEX	Tue, Jul 20, 2010	15.98	16.44	15.96	16.44
4572	NASDAQ	MSEX	Mon, Jul 19, 2010	15.91	16.21	15.91	16.21
4571	NASDAQ	MSEX	Fri, Jul 16, 2010	16.01	16.11	15.84	15.87
4570	NASDAQ	MSEX	Thu, Jul 15, 2010	16.18	16.26	15.98	16.17
4569	NASDAQ	MSEX	Wed, Jul 14, 2010	16.15	16.15	15.99	16.12
4568	NASDAQ	MSEX	Tue, Jul 13, 2010	16.12	16.26	15.96	16.26
4567	NASDAQ	MSEX	Mon, Jul 12, 2010	16.15	16.15	15.86	15.88
4566	NASDAQ	MSEX	Fri, Jul 9, 2010	16.04	16.16	15.95	16.12
4565	NASDAQ	MSEX	Thu, Jul 8, 2010	16.22	16.24	15.95	16.15
4564	NASDAQ	MSEX	Wed, Jul 7, 2010	15.67	16.15	15.60	16.14
4563	NASDAQ	MSEX	Tue, Jul 6, 2010	16.01	16.01	15.48	15.67
4562	NASDAQ	MSEX	Fri, Jul 2, 2010	15.75	15.94	15.70	15.91
4561	NASDAQ	MSEX	Thu, Jul 1, 2010	15.82	15.83	15.48	15.68
4560	NASDAQ	MSEX	Wed, Jun 30, 2010	15.92	16.05	15.85	15.85
4559	NASDAQ	MSEX	Tue, Jun 29, 2010	15.90	16.09	15.90	15.97
4558	NASDAQ	MSEX	Mon, Jun 28, 2010	16.18	16.20	16.04	16.10
4557	NASDAQ	MSEX	Fri, Jun 25, 2010	15.93	16.22	15.91	16.21
4556	NASDAQ	MSEX	Thu, Jun 24, 2010	15.80	16.00	15.75	15.90
4555	NASDAQ	MSEX	Wed, Jun 23, 2010	15.85	16.04	15.85	15.96
4554	NASDAQ	MSEX	Tue, Jun 22, 2010	16.00	16.07	15.84	15.92
4553	NASDAQ	MSEX	Mon, Jun 21, 2010	16.19	16.19	15.80	15.99
4552	NASDAQ	MSEX	Fri, Jun 18, 2010	15.93	16.15	15.75	16.11
4551	NASDAQ	MSEX	Thu, Jun 17, 2010	15.73	15.88	15.50	15.83
4550	NASDAQ	MSEX	Wed, Jun 16, 2010	15.38	15.73	15.38	15.69
4549	NASDAQ	MSEX	Tue, Jun 15, 2010	15.54	15.59	15.27	15.59
4548	NASDAQ	MSEX	Mon, Jun 14, 2010	15.45	15.66	15.30	15.33
4547	NASDAQ	MSEX	Fri, Jun 11, 2010	15.10	15.43	15.10	15.40
4546	NASDAQ	MSEX	Thu, Jun 10, 2010	15.05	15.25	15.03	15.25
4545	NASDAQ	MSEX	Wed, Jun 9, 2010	15.14	15.15	14.74	15.06
4544	NASDAQ	MSEX	Tue, Jun 8, 2010	15.92	16.01	15.19	15.21
4543	NASDAQ	MSEX	Mon, Jun 7, 2010	16.44	16.60	15.87	15.91
4542	NASDAQ	MSEX	Fri, Jun 4, 2010	16.77	16.94	16.44	16.44
4541	NASDAQ	MSEX	Thu, Jun 3, 2010	17.06	17.40	16.80	17.11
4540	NASDAQ	MSEX	Wed, Jun 2, 2010	16.96	17.50	16.74	17.50
4539	NASDAQ	MSEX	Tue, Jun 1, 2010	16.76	17.49	16.73	16.74
4538	NASDAQ	MSEX	Fri, May 28, 2010	17.29	17.29	16.56	16.82
4537	NASDAQ	MSEX	Thu, May 27, 2010	17.02	17.36	16.72	17.24
4536	NASDAQ	MSEX	Wed, May 26, 2010	16.71	17.02	16.57	16.61
4535	NASDAQ	MSEX	Tue, May 25, 2010	16.63	16.70	16.25	16.64
4534	NASDAQ	MSEX	Mon, May 24, 2010	17.31	17.65	16.64	16.65
4533	NASDAQ	MSEX	Fri, May 21, 2010	16.78	17.48	16.75	17.38
4532	NASDAQ	MSEX	Thu, May 20, 2010	17.65	17.71	16.95	16.96
4531	NASDAQ	MSEX	Wed, May 19, 2010	18.23	18.30	17.68	17.79
4530	NASDAQ	MSEX	Tue, May 18, 2010	18.68	18.70	18.30	18.32
4529	NASDAQ	MSEX	Mon, May 17, 2010	18.64	18.68	18.38	18.68
4528	NASDAQ	MSEX	Fri, May 14, 2010	18.34	18.56	18.06	18.56
4527	NASDAQ	MSEX	Thu, May 13, 2010	18.47	18.61	18.22	18.46
4526	NASDAQ	MSEX	Wed, May 12, 2010	17.76	18.48	17.44	18.47
4525	NASDAQ	MSEX	Tue, May 11, 2010	17.12	17.86	17.12	17.80
4524	NASDAQ	MSEX	Mon, May 10, 2010	16.92	17.42	16.50	17.35
4523	NASDAQ	MSEX	Fri, May 7, 2010	16.58	17.00	16.29	16.29
4522	NASDAQ	MSEX	Thu, May 6, 2010	17.29	17.33	16.02	16.57
4521	NASDAQ	MSEX	Wed, May 5, 2010	17.71	17.77	17.27	17.36
4520	NASDAQ	MSEX	Tue, May 4, 2010	17.92	17.92	17.72	17.78
4519	NASDAQ	MSEX	Mon, May 3, 2010	18.11	18.20	17.88	18.15
4518	NASDAQ	MSEX	Fri, Apr 30, 2010	18.23	18.27	17.88	18.06
4517	NASDAQ	MSEX	Thu, Apr 29, 2010	18.24	18.32	17.67	18.32
4516	NASDAQ	MSEX	Wed, Apr 28, 2010	17.89	18.15	17.79	18.14
4515	NASDAQ	MSEX	Tue, Apr 27, 2010	18.10	18.23	17.78	17.84
4514	NASDAQ	MSEX	Mon, Apr 26, 2010	18.05	18.29	17.87	18.23
4513	NASDAQ	MSEX	Fri, Apr 23, 2010	17.92	18.12	17.73	18.12
4512	NASDAQ	MSEX	Thu, Apr 22, 2010	17.62	17.99	17.52	17.97
4511	NASDAQ	MSEX	Wed, Apr 21, 2010	18.00	18.06	17.70	17.80
4510	NASDAQ	MSEX	Tue, Apr 20, 2010	17.52	17.99	17.41	17.95
4509	NASDAQ	MSEX	Mon, Apr 19, 2010	17.56	17.77	17.40	17.50
4508	NASDAQ	MSEX	Fri, Apr 16, 2010	18.26	18.26	17.62	17.64
4507	NASDAQ	MSEX	Thu, Apr 15, 2010	17.68	18.30	17.55	18.30
4506	NASDAQ	MSEX	Wed, Apr 14, 2010	17.50	17.83	17.36	17.75
4505	NASDAQ	MSEX	Tue, Apr 13, 2010	17.24	17.70	17.24	17.44
4504	NASDAQ	MSEX	Mon, Apr 12, 2010	17.57	17.64	17.29	17.29
4503	NASDAQ	MSEX	Fri, Apr 9, 2010	17.71	17.71	17.39	17.48
4502	NASDAQ	MSEX	Thu, Apr 8, 2010	17.70	17.81	17.58	17.74
4501	NASDAQ	MSEX	Wed, Apr 7, 2010	17.26	17.79	17.26	17.76
4500	NASDAQ	MSEX	Tue, Apr 6, 2010	17.58	17.63	17.30	17.33
4499	NASDAQ	MSEX	Mon, Apr 5, 2010	16.85	17.65	16.82	17.65
4498	NASDAQ	MSEX	Thu, Apr 1, 2010	17.19	17.19	16.72	16.76
4497	NASDAQ	MSEX	Wed, Mar 31, 2010	17.26	17.59	17.05	17.05
4496	NASDAQ	MSEX	Tue, Mar 30, 2010	17.34	17.53	17.20	17.37
4495	NASDAQ	MSEX	Mon, Mar 29, 2010	17.18	17.38	17.18	17.37
4494	NASDAQ	MSEX	Fri, Mar 26, 2010	17.50	17.67	17.11	17.19
4493	NASDAQ	MSEX	Thu, Mar 25, 2010	17.49	17.77	17.40	17.46
4492	NASDAQ	MSEX	Wed, Mar 24, 2010	17.58	17.74	17.42	17.43
4491	NASDAQ	MSEX	Tue, Mar 23, 2010	17.57	17.76	17.35	17.71
4490	NASDAQ	MSEX	Mon, Mar 22, 2010	17.59	17.74	17.31	17.62
4489	NASDAQ	MSEX	Fri, Mar 19, 2010	17.61	17.76	17.17	17.68
4488	NASDAQ	MSEX	Thu, Mar 18, 2010	17.45	17.57	17.28	17.49
4487	NASDAQ	MSEX	Wed, Mar 17, 2010	17.68	17.75	17.32	17.53
4486	NASDAQ	MSEX	Tue, Mar 16, 2010	17.70	17.70	17.24	17.64
4485	NASDAQ	MSEX	Mon, Mar 15, 2010	17.57	17.75	17.34	17.59
4484	NASDAQ	MSEX	Fri, Mar 12, 2010	17.34	17.62	17.31	17.58
4483	NASDAQ	MSEX	Thu, Mar 11, 2010	17.41	17.64	17.04	17.36
4482	NASDAQ	MSEX	Wed, Mar 10, 2010	17.40	17.55	17.36	17.55
4481	NASDAQ	MSEX	Tue, Mar 9, 2010	17.26	17.36	17.14	17.36
4480	NASDAQ	MSEX	Mon, Mar 8, 2010	17.21	17.37	17.13	17.27
4479	NASDAQ	MSEX	Fri, Mar 5, 2010	17.31	17.35	17.16	17.27
4478	NASDAQ	MSEX	Thu, Mar 4, 2010	17.12	17.34	17.11	17.27
4477	NASDAQ	MSEX	Wed, Mar 3, 2010	17.30	17.39	16.98	17.13
4476	NASDAQ	MSEX	Tue, Mar 2, 2010	17.00	17.31	16.78	17.22
4475	NASDAQ	MSEX	Mon, Mar 1, 2010	16.63	16.99	16.63	16.96
4474	NASDAQ	MSEX	Fri, Feb 26, 2010	17.01	17.10	16.55	16.55
4473	NASDAQ	MSEX	Thu, Feb 25, 2010	17.13	17.24	16.99	17.05
4472	NASDAQ	MSEX	Wed, Feb 24, 2010	16.87	17.44	16.73	17.38
4471	NASDAQ	MSEX	Tue, Feb 23, 2010	16.95	17.10	16.64	16.87
4470	NASDAQ	MSEX	Mon, Feb 22, 2010	16.95	17.11	16.66	16.94
4469	NASDAQ	MSEX	Fri, Feb 19, 2010	16.57	16.94	16.57	16.72
4468	NASDAQ	MSEX	Thu, Feb 18, 2010	16.54	16.62	16.41	16.56
4467	NASDAQ	MSEX	Wed, Feb 17, 2010	16.65	16.65	16.35	16.52
4466	NASDAQ	MSEX	Tue, Feb 16, 2010	16.51	16.66	16.32	16.52
4465	NASDAQ	MSEX	Fri, Feb 12, 2010	16.33	16.50	16.30	16.42
4464	NASDAQ	MSEX	Thu, Feb 11, 2010	16.42	16.50	16.34	16.50
4463	NASDAQ	MSEX	Wed, Feb 10, 2010	16.62	16.62	16.31	16.52
4462	NASDAQ	MSEX	Tue, Feb 9, 2010	16.61	16.79	16.45	16.73
4461	NASDAQ	MSEX	Mon, Feb 8, 2010	16.72	16.83	16.39	16.42
4460	NASDAQ	MSEX	Fri, Feb 5, 2010	16.68	16.90	16.43	16.78
4459	NASDAQ	MSEX	Thu, Feb 4, 2010	17.06	17.19	16.69	16.69
4458	NASDAQ	MSEX	Wed, Feb 3, 2010	17.01	17.28	16.94	17.19
4457	NASDAQ	MSEX	Tue, Feb 2, 2010	16.83	17.26	16.83	17.11
4456	NASDAQ	MSEX	Mon, Feb 1, 2010	17.23	17.23	16.81	16.87
4455	NASDAQ	MSEX	Fri, Jan 29, 2010	16.55	17.30	16.39	17.25
4454	NASDAQ	MSEX	Thu, Jan 28, 2010	16.57	16.65	16.27	16.44
4453	NASDAQ	MSEX	Wed, Jan 27, 2010	16.39	16.73	16.16	16.59
4452	NASDAQ	MSEX	Tue, Jan 26, 2010	16.60	16.92	16.35	16.50
4451	NASDAQ	MSEX	Mon, Jan 25, 2010	16.38	16.89	16.27	16.62
4450	NASDAQ	MSEX	Fri, Jan 22, 2010	16.50	16.88	16.32	16.33
4449	NASDAQ	MSEX	Thu, Jan 21, 2010	16.96	17.00	16.47	16.49
4448	NASDAQ	MSEX	Wed, Jan 20, 2010	17.19	17.19	16.76	16.86
4447	NASDAQ	MSEX	Tue, Jan 19, 2010	17.12	17.35	17.00	17.32
4446	NASDAQ	MSEX	Fri, Jan 15, 2010	17.47	17.47	17.15	17.18
4445	NASDAQ	MSEX	Thu, Jan 14, 2010	17.44	17.50	17.32	17.38
4444	NASDAQ	MSEX	Wed, Jan 13, 2010	17.33	17.50	17.11	17.37
4443	NASDAQ	MSEX	Tue, Jan 12, 2010	16.95	17.39	16.95	17.21
4442	NASDAQ	MSEX	Mon, Jan 11, 2010	17.34	17.34	16.96	17.02
4441	NASDAQ	MSEX	Fri, Jan 8, 2010	17.17	17.36	16.96	17.34
4440	NASDAQ	MSEX	Thu, Jan 7, 2010	17.02	17.25	16.96	17.18
4439	NASDAQ	MSEX	Wed, Jan 6, 2010	17.26	17.33	16.96	16.98
4438	NASDAQ	MSEX	Tue, Jan 5, 2010	17.83	17.84	17.21	17.22
4437	NASDAQ	MSEX	Mon, Jan 4, 2010	17.88	18.00	17.72	17.91
4436	NASDAQ	MSEX	Thu, Dec 31, 2009	17.29	17.91	17.12	17.62
4435	NASDAQ	MSEX	Wed, Dec 30, 2009	17.07	17.29	16.97	17.25
4434	NASDAQ	MSEX	Tue, Dec 29, 2009	17.02	17.10	16.96	17.03
4433	NASDAQ	MSEX	Mon, Dec 28, 2009	17.03	17.04	16.90	17.04
4432	NASDAQ	MSEX	Thu, Dec 24, 2009	17.02	17.04	16.91	16.99
4431	NASDAQ	MSEX	Wed, Dec 23, 2009	16.92	17.04	16.75	16.99
4430	NASDAQ	MSEX	Tue, Dec 22, 2009	17.07	17.27	16.87	16.89
4429	NASDAQ	MSEX	Mon, Dec 21, 2009	17.03	17.31	16.95	16.99
4428	NASDAQ	MSEX	Fri, Dec 18, 2009	16.91	17.03	16.74	17.01
4427	NASDAQ	MSEX	Thu, Dec 17, 2009	16.98	16.98	16.52	16.75
4426	NASDAQ	MSEX	Wed, Dec 16, 2009	17.03	17.23	16.74	16.89
4425	NASDAQ	MSEX	Tue, Dec 15, 2009	17.10	17.42	16.85	16.88
4424	NASDAQ	MSEX	Mon, Dec 14, 2009	17.11	17.31	16.83	17.20
4423	NASDAQ	MSEX	Fri, Dec 11, 2009	16.98	17.09	16.81	17.09
4422	NASDAQ	MSEX	Thu, Dec 10, 2009	17.41	17.41	16.84	16.97
4421	NASDAQ	MSEX	Wed, Dec 9, 2009	16.64	17.47	16.03	17.45
4420	NASDAQ	MSEX	Tue, Dec 8, 2009	16.90	17.38	16.86	17.38
4419	NASDAQ	MSEX	Mon, Dec 7, 2009	17.21	17.28	16.82	16.99
4418	NASDAQ	MSEX	Fri, Dec 4, 2009	16.85	17.19	16.64	17.14
4417	NASDAQ	MSEX	Thu, Dec 3, 2009	16.92	17.02	16.43	16.55
4416	NASDAQ	MSEX	Wed, Dec 2, 2009	16.75	16.96	16.66	16.91
4415	NASDAQ	MSEX	Tue, Dec 1, 2009	16.56	16.79	16.17	16.72
4414	NASDAQ	MSEX	Mon, Nov 30, 2009	16.09	16.16	15.76	16.16
4413	NASDAQ	MSEX	Fri, Nov 27, 2009	16.06	16.31	16.00	16.11
4412	NASDAQ	MSEX	Wed, Nov 25, 2009	16.83	17.20	16.61	16.61
4411	NASDAQ	MSEX	Tue, Nov 24, 2009	16.35	16.89	16.22	16.80
4410	NASDAQ	MSEX	Mon, Nov 23, 2009	16.13	16.50	16.13	16.29
4409	NASDAQ	MSEX	Fri, Nov 20, 2009	15.84	16.09	15.81	15.91
4408	NASDAQ	MSEX	Thu, Nov 19, 2009	16.12	16.19	15.81	16.00
4407	NASDAQ	MSEX	Wed, Nov 18, 2009	16.32	16.46	16.21	16.22
4406	NASDAQ	MSEX	Tue, Nov 17, 2009	16.49	16.49	16.31	16.37
4405	NASDAQ	MSEX	Mon, Nov 16, 2009	15.85	16.49	15.85	16.41
4404	NASDAQ	MSEX	Fri, Nov 13, 2009	15.70	15.85	15.60	15.73
4403	NASDAQ	MSEX	Thu, Nov 12, 2009	16.12	16.14	15.57	15.59
4402	NASDAQ	MSEX	Wed, Nov 11, 2009	16.19	16.20	15.96	16.14
4401	NASDAQ	MSEX	Tue, Nov 10, 2009	16.25	16.39	16.00	16.04
4400	NASDAQ	MSEX	Mon, Nov 9, 2009	16.11	16.46	16.02	16.39
4399	NASDAQ	MSEX	Fri, Nov 6, 2009	15.80	16.02	15.66	16.01
4398	NASDAQ	MSEX	Thu, Nov 5, 2009	15.75	15.93	15.67	15.93
4397	NASDAQ	MSEX	Wed, Nov 4, 2009	15.60	15.65	15.44	15.58
4396	NASDAQ	MSEX	Tue, Nov 3, 2009	15.49	15.58	15.40	15.53
4395	NASDAQ	MSEX	Mon, Nov 2, 2009	15.50	15.52	15.35	15.44
4394	NASDAQ	MSEX	Fri, Oct 30, 2009	15.44	15.55	15.32	15.39
4393	NASDAQ	MSEX	Thu, Oct 29, 2009	15.54	15.69	15.38	15.49
4392	NASDAQ	MSEX	Wed, Oct 28, 2009	15.33	15.65	15.29	15.31
4391	NASDAQ	MSEX	Tue, Oct 27, 2009	15.40	15.78	15.30	15.31
4390	NASDAQ	MSEX	Mon, Oct 26, 2009	15.59	15.73	15.27	15.30
4389	NASDAQ	MSEX	Fri, Oct 23, 2009	15.70	15.75	15.35	15.49
4388	NASDAQ	MSEX	Thu, Oct 22, 2009	15.35	15.76	15.34	15.68
4387	NASDAQ	MSEX	Wed, Oct 21, 2009	15.54	15.69	15.29	15.30
4386	NASDAQ	MSEX	Tue, Oct 20, 2009	15.62	15.62	15.41	15.57
4385	NASDAQ	MSEX	Mon, Oct 19, 2009	15.52	15.66	15.44	15.51
4384	NASDAQ	MSEX	Fri, Oct 16, 2009	15.38	15.57	15.38	15.44
4383	NASDAQ	MSEX	Thu, Oct 15, 2009	15.30	15.62	15.24	15.43
4382	NASDAQ	MSEX	Wed, Oct 14, 2009	15.32	15.32	15.05	15.28
4381	NASDAQ	MSEX	Tue, Oct 13, 2009	15.28	15.63	15.00	15.08
4380	NASDAQ	MSEX	Mon, Oct 12, 2009	15.33	15.56	15.30	15.35
4379	NASDAQ	MSEX	Fri, Oct 9, 2009	15.56	15.58	15.27	15.37
4378	NASDAQ	MSEX	Thu, Oct 8, 2009	15.55	15.70	15.49	15.49
4377	NASDAQ	MSEX	Wed, Oct 7, 2009	15.49	15.68	15.40	15.44
4376	NASDAQ	MSEX	Tue, Oct 6, 2009	15.50	15.82	15.11	15.51
4375	NASDAQ	MSEX	Mon, Oct 5, 2009	14.90	15.49	14.90	15.41
4374	NASDAQ	MSEX	Fri, Oct 2, 2009	14.74	15.09	14.74	14.87
4373	NASDAQ	MSEX	Thu, Oct 1, 2009	15.07	15.38	14.84	14.90
4372	NASDAQ	MSEX	Wed, Sep 30, 2009	15.41	15.52	15.08	15.08
4371	NASDAQ	MSEX	Tue, Sep 29, 2009	15.53	15.55	15.40	15.45
4370	NASDAQ	MSEX	Mon, Sep 28, 2009	15.57	15.62	15.38	15.47
4369	NASDAQ	MSEX	Fri, Sep 25, 2009	15.25	15.53	15.24	15.53
4368	NASDAQ	MSEX	Thu, Sep 24, 2009	15.40	15.40	15.04	15.22
4367	NASDAQ	MSEX	Wed, Sep 23, 2009	15.36	15.53	15.27	15.29
4366	NASDAQ	MSEX	Tue, Sep 22, 2009	15.51	15.51	15.31	15.36
4365	NASDAQ	MSEX	Mon, Sep 21, 2009	15.49	15.61	15.36	15.37
4364	NASDAQ	MSEX	Fri, Sep 18, 2009	15.71	15.73	15.49	15.60
4363	NASDAQ	MSEX	Thu, Sep 17, 2009	15.75	15.88	15.50	15.65
4362	NASDAQ	MSEX	Wed, Sep 16, 2009	15.84	15.84	15.56	15.70
4361	NASDAQ	MSEX	Tue, Sep 15, 2009	15.50	15.89	15.39	15.87
4360	NASDAQ	MSEX	Mon, Sep 14, 2009	15.13	15.52	14.98	15.51
4359	NASDAQ	MSEX	Fri, Sep 11, 2009	15.57	15.57	15.07	15.07
4358	NASDAQ	MSEX	Thu, Sep 10, 2009	15.48	15.54	15.25	15.50
4357	NASDAQ	MSEX	Wed, Sep 9, 2009	15.35	15.63	15.21	15.45
4356	NASDAQ	MSEX	Tue, Sep 8, 2009	15.21	15.36	15.05	15.31
4355	NASDAQ	MSEX	Fri, Sep 4, 2009	15.25	15.69	14.75	15.18
4354	NASDAQ	MSEX	Thu, Sep 3, 2009	15.48	15.48	15.02	15.29
4353	NASDAQ	MSEX	Wed, Sep 2, 2009	15.00	15.56	14.83	15.36
4352	NASDAQ	MSEX	Tue, Sep 1, 2009	15.10	15.76	15.00	15.03
4351	NASDAQ	MSEX	Mon, Aug 31, 2009	15.29	15.78	15.16	15.22
4350	NASDAQ	MSEX	Fri, Aug 28, 2009	15.70	15.70	15.35	15.48
4349	NASDAQ	MSEX	Thu, Aug 27, 2009	15.43	15.69	15.02	15.58
4348	NASDAQ	MSEX	Wed, Aug 26, 2009	15.18	15.38	15.15	15.36
4347	NASDAQ	MSEX	Tue, Aug 25, 2009	15.32	15.57	15.22	15.22
4346	NASDAQ	MSEX	Mon, Aug 24, 2009	15.23	15.53	15.10	15.48
4345	NASDAQ	MSEX	Fri, Aug 21, 2009	15.52	15.53	15.07	15.33
4344	NASDAQ	MSEX	Thu, Aug 20, 2009	14.98	15.43	14.90	15.32
4343	NASDAQ	MSEX	Wed, Aug 19, 2009	14.67	15.07	14.56	15.06
4342	NASDAQ	MSEX	Tue, Aug 18, 2009	14.58	14.88	14.41	14.82
4341	NASDAQ	MSEX	Mon, Aug 17, 2009	14.30	14.49	14.15	14.45
4340	NASDAQ	MSEX	Fri, Aug 14, 2009	15.04	15.05	14.36	14.39
4339	NASDAQ	MSEX	Thu, Aug 13, 2009	14.82	15.40	14.65	15.02
4338	NASDAQ	MSEX	Wed, Aug 12, 2009	14.71	15.04	14.52	14.78
4337	NASDAQ	MSEX	Tue, Aug 11, 2009	15.50	15.50	14.76	14.76
4336	NASDAQ	MSEX	Mon, Aug 10, 2009	15.12	15.62	14.75	15.57
4335	NASDAQ	MSEX	Fri, Aug 7, 2009	14.81	15.41	14.54	15.27
4334	NASDAQ	MSEX	Thu, Aug 6, 2009	15.09	15.20	14.55	14.55
4333	NASDAQ	MSEX	Wed, Aug 5, 2009	15.65	15.65	15.03	15.04
4332	NASDAQ	MSEX	Tue, Aug 4, 2009	15.31	15.74	15.21	15.63
4331	NASDAQ	MSEX	Mon, Aug 3, 2009	15.47	15.49	15.16	15.38
4330	NASDAQ	MSEX	Fri, Jul 31, 2009	15.45	15.62	15.29	15.29
4329	NASDAQ	MSEX	Thu, Jul 30, 2009	15.37	15.67	15.17	15.45
4328	NASDAQ	MSEX	Wed, Jul 29, 2009	15.20	15.32	15.10	15.24
4327	NASDAQ	MSEX	Tue, Jul 28, 2009	15.10	15.40	15.00	15.19
4326	NASDAQ	MSEX	Mon, Jul 27, 2009	15.11	15.27	15.10	15.21
4325	NASDAQ	MSEX	Fri, Jul 24, 2009	14.98	15.20	14.97	15.09
4324	NASDAQ	MSEX	Thu, Jul 23, 2009	14.70	15.24	14.70	15.13
4323	NASDAQ	MSEX	Wed, Jul 22, 2009	14.63	14.82	14.57	14.75
4322	NASDAQ	MSEX	Tue, Jul 21, 2009	14.77	14.77	14.54	14.66
4321	NASDAQ	MSEX	Mon, Jul 20, 2009	14.78	14.88	14.61	14.73
4320	NASDAQ	MSEX	Fri, Jul 17, 2009	14.89	14.89	14.48	14.64
4319	NASDAQ	MSEX	Thu, Jul 16, 2009	14.77	14.89	14.33	14.86
4318	NASDAQ	MSEX	Wed, Jul 15, 2009	14.42	14.90	14.17	14.89
4317	NASDAQ	MSEX	Tue, Jul 14, 2009	14.35	14.53	14.07	14.24
4316	NASDAQ	MSEX	Mon, Jul 13, 2009	14.04	14.37	13.82	14.32
4315	NASDAQ	MSEX	Fri, Jul 10, 2009	13.95	14.07	13.62	14.00
4314	NASDAQ	MSEX	Thu, Jul 9, 2009	14.29	14.33	13.98	13.99
4313	NASDAQ	MSEX	Wed, Jul 8, 2009	14.44	14.57	14.13	14.24
4312	NASDAQ	MSEX	Tue, Jul 7, 2009	14.42	14.57	14.31	14.33
4311	NASDAQ	MSEX	Mon, Jul 6, 2009	14.10	14.55	14.10	14.46
4310	NASDAQ	MSEX	Thu, Jul 2, 2009	14.34	14.51	14.12	14.14
4309	NASDAQ	MSEX	Wed, Jul 1, 2009	14.61	14.71	14.37	14.48
4308	NASDAQ	MSEX	Tue, Jun 30, 2009	14.38	14.54	14.10	14.45
4307	NASDAQ	MSEX	Mon, Jun 29, 2009	14.64	14.87	14.10	14.35
4306	NASDAQ	MSEX	Fri, Jun 26, 2009	13.49	14.93	13.49	14.85
4305	NASDAQ	MSEX	Thu, Jun 25, 2009	13.53	13.53	13.16	13.51
4304	NASDAQ	MSEX	Wed, Jun 24, 2009	13.72	13.76	13.44	13.53
4303	NASDAQ	MSEX	Tue, Jun 23, 2009	13.72	13.85	13.54	13.55
4302	NASDAQ	MSEX	Mon, Jun 22, 2009	13.97	13.98	13.57	13.57
4301	NASDAQ	MSEX	Fri, Jun 19, 2009	14.25	14.35	13.95	14.04
4300	NASDAQ	MSEX	Thu, Jun 18, 2009	14.02	14.18	13.88	14.07
4299	NASDAQ	MSEX	Wed, Jun 17, 2009	14.24	14.24	13.70	14.05
4298	NASDAQ	MSEX	Tue, Jun 16, 2009	13.84	14.04	13.61	13.77
4297	NASDAQ	MSEX	Mon, Jun 15, 2009	14.09	14.20	13.70	13.92
4296	NASDAQ	MSEX	Fri, Jun 12, 2009	14.47	14.47	13.88	14.07
4295	NASDAQ	MSEX	Thu, Jun 11, 2009	13.79	14.07	13.77	13.97
4294	NASDAQ	MSEX	Wed, Jun 10, 2009	13.72	13.77	13.31	13.71
4293	NASDAQ	MSEX	Tue, Jun 9, 2009	13.86	14.04	13.53	13.55
4292	NASDAQ	MSEX	Mon, Jun 8, 2009	14.14	14.46	13.80	13.99
4291	NASDAQ	MSEX	Fri, Jun 5, 2009	14.29	14.33	13.92	14.04
4290	NASDAQ	MSEX	Thu, Jun 4, 2009	14.47	14.49	14.20	14.33
4289	NASDAQ	MSEX	Wed, Jun 3, 2009	14.33	14.48	14.17	14.42
4288	NASDAQ	MSEX	Tue, Jun 2, 2009	14.23	14.47	13.98	14.42
4287	NASDAQ	MSEX	Mon, Jun 1, 2009	13.89	14.31	13.57	14.26
4286	NASDAQ	MSEX	Fri, May 29, 2009	13.41	13.78	13.23	13.77
4285	NASDAQ	MSEX	Thu, May 28, 2009	13.29	13.42	13.09	13.35
4284	NASDAQ	MSEX	Wed, May 27, 2009	13.38	13.60	13.10	13.11
4283	NASDAQ	MSEX	Tue, May 26, 2009	13.06	13.49	13.06	13.44
4282	NASDAQ	MSEX	Fri, May 22, 2009	13.21	13.29	13.00	13.06
4281	NASDAQ	MSEX	Thu, May 21, 2009	13.25	13.56	12.95	13.12
4280	NASDAQ	MSEX	Wed, May 20, 2009	13.35	13.59	13.05	13.18
4279	NASDAQ	MSEX	Tue, May 19, 2009	13.21	13.40	13.05	13.25
4278	NASDAQ	MSEX	Mon, May 18, 2009	12.94	13.23	12.94	13.18
4277	NASDAQ	MSEX	Fri, May 15, 2009	12.94	13.02	12.61	12.72
4276	NASDAQ	MSEX	Thu, May 14, 2009	13.55	13.60	13.06	13.15
4275	NASDAQ	MSEX	Wed, May 13, 2009	14.04	14.04	13.20	13.24
4274	NASDAQ	MSEX	Tue, May 12, 2009	14.29	14.35	13.97	14.06
4273	NASDAQ	MSEX	Mon, May 11, 2009	14.18	14.50	14.18	14.22
4272	NASDAQ	MSEX	Fri, May 8, 2009	14.31	14.37	14.10	14.18
4271	NASDAQ	MSEX	Thu, May 7, 2009	14.35	14.36	13.80	14.08
4270	NASDAQ	MSEX	Wed, May 6, 2009	14.43	14.59	13.93	14.21
4269	NASDAQ	MSEX	Tue, May 5, 2009	14.19	14.38	14.04	14.30
4268	NASDAQ	MSEX	Mon, May 4, 2009	14.06	14.30	14.00	14.25
4267	NASDAQ	MSEX	Fri, May 1, 2009	14.10	14.14	13.87	13.96
4266	NASDAQ	MSEX	Thu, Apr 30, 2009	14.34	14.49	14.05	14.10
4265	NASDAQ	MSEX	Wed, Apr 29, 2009	14.11	14.29	13.97	14.20
4264	NASDAQ	MSEX	Tue, Apr 28, 2009	14.00	14.18	13.94	13.94
4263	NASDAQ	MSEX	Mon, Apr 27, 2009	14.10	14.24	13.95	14.07
4262	NASDAQ	MSEX	Fri, Apr 24, 2009	14.08	14.55	13.95	14.19
4261	NASDAQ	MSEX	Thu, Apr 23, 2009	14.32	14.45	13.86	13.97
4260	NASDAQ	MSEX	Wed, Apr 22, 2009	14.16	14.47	14.16	14.26
4259	NASDAQ	MSEX	Tue, Apr 21, 2009	14.08	14.58	14.08	14.37
4258	NASDAQ	MSEX	Mon, Apr 20, 2009	14.54	14.54	14.14	14.21
4257	NASDAQ	MSEX	Fri, Apr 17, 2009	14.36	14.77	14.12	14.68
4256	NASDAQ	MSEX	Thu, Apr 16, 2009	14.54	14.54	14.11	14.28
4255	NASDAQ	MSEX	Wed, Apr 15, 2009	14.00	14.53	14.00	14.45
4254	NASDAQ	MSEX	Tue, Apr 14, 2009	14.31	14.31	14.00	14.01
4253	NASDAQ	MSEX	Mon, Apr 13, 2009	14.58	14.77	14.27	14.37
4252	NASDAQ	MSEX	Thu, Apr 9, 2009	14.65	14.99	14.61	14.75
4251	NASDAQ	MSEX	Wed, Apr 8, 2009	14.35	14.48	14.12	14.33
4250	NASDAQ	MSEX	Tue, Apr 7, 2009	14.55	15.01	14.19	14.19
4249	NASDAQ	MSEX	Mon, Apr 6, 2009	14.72	15.17	14.69	14.74
4248	NASDAQ	MSEX	Fri, Apr 3, 2009	15.00	15.22	14.83	14.98
4247	NASDAQ	MSEX	Thu, Apr 2, 2009	14.90	15.29	14.56	15.06
4246	NASDAQ	MSEX	Wed, Apr 1, 2009	14.19	14.79	14.13	14.56
4245	NASDAQ	MSEX	Tue, Mar 31, 2009	14.73	14.74	14.33	14.40
4244	NASDAQ	MSEX	Mon, Mar 30, 2009	14.14	14.67	14.14	14.49
4243	NASDAQ	MSEX	Fri, Mar 27, 2009	14.85	15.26	14.76	14.79
4242	NASDAQ	MSEX	Thu, Mar 26, 2009	14.77	15.21	14.40	15.09
4241	NASDAQ	MSEX	Wed, Mar 25, 2009	14.10	14.70	13.92	14.58
4240	NASDAQ	MSEX	Tue, Mar 24, 2009	14.40	14.79	14.00	14.05
4239	NASDAQ	MSEX	Mon, Mar 23, 2009	13.52	14.68	13.52	14.59
4238	NASDAQ	MSEX	Fri, Mar 20, 2009	14.41	14.82	14.15	14.15
4237	NASDAQ	MSEX	Thu, Mar 19, 2009	14.99	15.23	14.17	14.25
4236	NASDAQ	MSEX	Wed, Mar 18, 2009	14.00	15.21	13.94	14.81
4235	NASDAQ	MSEX	Tue, Mar 17, 2009	13.32	14.08	13.30	14.08
4234	NASDAQ	MSEX	Mon, Mar 16, 2009	13.68	14.21	13.30	13.37
4233	NASDAQ	MSEX	Fri, Mar 13, 2009	13.14	13.75	13.07	13.55
4232	NASDAQ	MSEX	Thu, Mar 12, 2009	12.28	13.15	12.16	13.03
4231	NASDAQ	MSEX	Wed, Mar 11, 2009	13.04	13.32	12.33	12.34
4230	NASDAQ	MSEX	Tue, Mar 10, 2009	12.04	12.97	11.80	12.91
4229	NASDAQ	MSEX	Mon, Mar 9, 2009	12.36	12.45	11.64	11.76
4228	NASDAQ	MSEX	Fri, Mar 6, 2009	12.83	13.01	12.21	12.50
4227	NASDAQ	MSEX	Thu, Mar 5, 2009	13.58	13.75	12.31	12.63
4226	NASDAQ	MSEX	Wed, Mar 4, 2009	13.87	14.00	12.99	13.94
4225	NASDAQ	MSEX	Tue, Mar 3, 2009	13.57	14.18	13.09	13.64
4224	NASDAQ	MSEX	Mon, Mar 2, 2009	14.08	14.08	13.25	13.28
4223	NASDAQ	MSEX	Fri, Feb 27, 2009	13.85	14.14	13.51	13.99
4222	NASDAQ	MSEX	Thu, Feb 26, 2009	14.28	14.45	13.72	13.97
4221	NASDAQ	MSEX	Wed, Feb 25, 2009	14.37	14.37	14.10	14.18
4220	NASDAQ	MSEX	Tue, Feb 24, 2009	14.53	14.76	14.26	14.45
4219	NASDAQ	MSEX	Mon, Feb 23, 2009	14.57	14.62	14.25	14.37
4218	NASDAQ	MSEX	Fri, Feb 20, 2009	14.79	14.96	14.26	14.48
4217	NASDAQ	MSEX	Thu, Feb 19, 2009	15.29	15.42	14.86	14.90
4216	NASDAQ	MSEX	Wed, Feb 18, 2009	15.55	15.85	15.07	15.07
4215	NASDAQ	MSEX	Tue, Feb 17, 2009	15.98	16.16	15.58	15.64
4214	NASDAQ	MSEX	Fri, Feb 13, 2009	16.43	16.48	15.32	16.22
4213	NASDAQ	MSEX	Thu, Feb 12, 2009	16.25	16.43	15.91	16.36
4212	NASDAQ	MSEX	Wed, Feb 11, 2009	16.53	16.68	16.30	16.54
4211	NASDAQ	MSEX	Tue, Feb 10, 2009	16.99	17.20	16.50	16.50
4210	NASDAQ	MSEX	Mon, Feb 9, 2009	17.27	17.55	17.00	17.03
4209	NASDAQ	MSEX	Fri, Feb 6, 2009	17.20	17.59	17.12	17.40
4208	NASDAQ	MSEX	Thu, Feb 5, 2009	17.18	17.64	16.97	17.27
4207	NASDAQ	MSEX	Wed, Feb 4, 2009	17.33	17.71	17.08	17.19
4206	NASDAQ	MSEX	Tue, Feb 3, 2009	17.52	17.54	16.85	17.44
4205	NASDAQ	MSEX	Mon, Feb 2, 2009	16.53	17.48	16.53	17.45
4204	NASDAQ	MSEX	Fri, Jan 30, 2009	16.90	16.96	16.53	16.55
4203	NASDAQ	MSEX	Thu, Jan 29, 2009	16.61	16.97	16.31	16.70
4202	NASDAQ	MSEX	Wed, Jan 28, 2009	16.61	17.03	16.47	16.86
4201	NASDAQ	MSEX	Tue, Jan 27, 2009	15.87	16.48	15.79	16.37
4200	NASDAQ	MSEX	Mon, Jan 26, 2009	15.13	15.87	15.00	15.86
4199	NASDAQ	MSEX	Fri, Jan 23, 2009	14.84	15.51	14.80	15.03
4198	NASDAQ	MSEX	Thu, Jan 22, 2009	15.12	15.32	14.84	14.95
4197	NASDAQ	MSEX	Wed, Jan 21, 2009	15.71	15.71	15.00	15.40
4196	NASDAQ	MSEX	Tue, Jan 20, 2009	16.31	16.73	15.28	15.52
4195	NASDAQ	MSEX	Fri, Jan 16, 2009	17.06	17.11	16.13	16.53
4194	NASDAQ	MSEX	Thu, Jan 15, 2009	16.21	16.91	15.75	16.91
4193	NASDAQ	MSEX	Wed, Jan 14, 2009	16.64	16.64	16.22	16.22
4192	NASDAQ	MSEX	Tue, Jan 13, 2009	16.50	16.92	16.50	16.92
4191	NASDAQ	MSEX	Mon, Jan 12, 2009	16.75	17.19	16.32	16.50
4190	NASDAQ	MSEX	Fri, Jan 9, 2009	17.51	17.51	16.48	16.57
4189	NASDAQ	MSEX	Thu, Jan 8, 2009	16.71	17.51	16.30	17.46
4188	NASDAQ	MSEX	Wed, Jan 7, 2009	17.11	17.19	16.76	16.82
4187	NASDAQ	MSEX	Tue, Jan 6, 2009	17.12	17.45	16.77	17.17
4186	NASDAQ	MSEX	Mon, Jan 5, 2009	17.20	17.37	16.77	17.01
4185	NASDAQ	MSEX	Fri, Jan 2, 2009	17.30	17.40	17.08	17.32
4184	NASDAQ	MSEX	Wed, Dec 31, 2008	16.63	17.48	16.06	17.23
4183	NASDAQ	MSEX	Tue, Dec 30, 2008	16.35	16.69	16.18	16.57
4182	NASDAQ	MSEX	Mon, Dec 29, 2008	16.65	16.76	16.00	16.17
4181	NASDAQ	MSEX	Fri, Dec 26, 2008	16.44	16.83	16.33	16.65
4180	NASDAQ	MSEX	Wed, Dec 24, 2008	16.81	16.81	16.20	16.42
4179	NASDAQ	MSEX	Tue, Dec 23, 2008	16.96	17.02	16.36	16.75
4178	NASDAQ	MSEX	Mon, Dec 22, 2008	17.40	17.40	15.90	16.89
4177	NASDAQ	MSEX	Fri, Dec 19, 2008	17.92	17.93	16.90	17.27
4176	NASDAQ	MSEX	Thu, Dec 18, 2008	17.38	17.69	16.96	17.18
4175	NASDAQ	MSEX	Wed, Dec 17, 2008	17.31	17.59	16.95	17.29
4174	NASDAQ	MSEX	Tue, Dec 16, 2008	16.64	17.72	16.24	17.72
4173	NASDAQ	MSEX	Mon, Dec 15, 2008	17.17	17.53	15.92	16.46
4172	NASDAQ	MSEX	Fri, Dec 12, 2008	15.90	17.27	15.60	17.17
4171	NASDAQ	MSEX	Thu, Dec 11, 2008	16.94	17.50	16.13	16.21
4170	NASDAQ	MSEX	Wed, Dec 10, 2008	16.82	17.21	16.42	17.02
4169	NASDAQ	MSEX	Tue, Dec 9, 2008	17.35	17.61	16.59	16.63
4168	NASDAQ	MSEX	Mon, Dec 8, 2008	17.29	17.54	15.82	17.54
4167	NASDAQ	MSEX	Fri, Dec 5, 2008	15.79	17.22	15.19	17.12
4166	NASDAQ	MSEX	Thu, Dec 4, 2008	16.63	17.20	15.52	16.01
4165	NASDAQ	MSEX	Wed, Dec 3, 2008	16.26	17.33	15.89	16.85
4164	NASDAQ	MSEX	Tue, Dec 2, 2008	15.69	16.75	14.87	16.60
4163	NASDAQ	MSEX	Mon, Dec 1, 2008	16.56	17.34	15.39	15.50
4162	NASDAQ	MSEX	Fri, Nov 28, 2008	16.63	17.21	15.95	17.20
4161	NASDAQ	MSEX	Wed, Nov 26, 2008	15.35	16.85	15.35	16.85
4160	NASDAQ	MSEX	Tue, Nov 25, 2008	15.60	15.93	14.74	15.59
4159	NASDAQ	MSEX	Mon, Nov 24, 2008	14.43	15.50	13.80	15.43
4158	NASDAQ	MSEX	Fri, Nov 21, 2008	13.61	14.48	12.05	14.32
4157	NASDAQ	MSEX	Thu, Nov 20, 2008	14.31	14.31	13.27	13.65
4156	NASDAQ	MSEX	Wed, Nov 19, 2008	14.91	15.01	14.20	14.20
4155	NASDAQ	MSEX	Tue, Nov 18, 2008	15.24	16.33	14.59	14.95
4154	NASDAQ	MSEX	Mon, Nov 17, 2008	15.23	16.14	14.86	15.24
4153	NASDAQ	MSEX	Fri, Nov 14, 2008	16.30	16.36	15.23	15.27
4152	NASDAQ	MSEX	Thu, Nov 13, 2008	15.26	16.68	14.50	16.54
4151	NASDAQ	MSEX	Wed, Nov 12, 2008	15.89	16.05	15.04	15.16
4150	NASDAQ	MSEX	Tue, Nov 11, 2008	15.72	16.81	15.71	16.04
4149	NASDAQ	MSEX	Mon, Nov 10, 2008	17.05	17.05	16.17	16.17
4148	NASDAQ	MSEX	Fri, Nov 7, 2008	16.37	17.30	16.37	16.80
4147	NASDAQ	MSEX	Thu, Nov 6, 2008	16.02	16.83	16.02	16.49
4146	NASDAQ	MSEX	Wed, Nov 5, 2008	16.75	17.01	16.24	16.24
4145	NASDAQ	MSEX	Tue, Nov 4, 2008	17.40	17.51	16.70	17.00
4144	NASDAQ	MSEX	Mon, Nov 3, 2008	17.16	17.44	16.69	17.00
4143	NASDAQ	MSEX	Fri, Oct 31, 2008	15.99	17.30	15.99	17.24
4142	NASDAQ	MSEX	Thu, Oct 30, 2008	16.20	16.78	15.50	16.57
4141	NASDAQ	MSEX	Wed, Oct 29, 2008	16.18	16.48	15.52	15.89
4140	NASDAQ	MSEX	Tue, Oct 28, 2008	15.85	16.40	15.30	16.25
4139	NASDAQ	MSEX	Mon, Oct 27, 2008	15.07	15.81	14.90	15.59
4138	NASDAQ	MSEX	Fri, Oct 24, 2008	14.49	15.51	14.49	15.21
4137	NASDAQ	MSEX	Thu, Oct 23, 2008	14.79	15.45	14.60	15.33
4136	NASDAQ	MSEX	Wed, Oct 22, 2008	15.31	15.76	14.66	14.67
4135	NASDAQ	MSEX	Tue, Oct 21, 2008	15.88	15.89	15.18	15.37
4134	NASDAQ	MSEX	Mon, Oct 20, 2008	15.21	16.08	14.84	16.06
4133	NASDAQ	MSEX	Fri, Oct 17, 2008	15.63	16.32	15.07	15.15
4132	NASDAQ	MSEX	Thu, Oct 16, 2008	15.10	16.18	14.75	15.79
4131	NASDAQ	MSEX	Wed, Oct 15, 2008	16.10	16.32	15.06	15.07
4130	NASDAQ	MSEX	Tue, Oct 14, 2008	16.66	16.98	15.62	16.34
4129	NASDAQ	MSEX	Mon, Oct 13, 2008	16.02	16.98	15.04	16.94
4128	NASDAQ	MSEX	Fri, Oct 10, 2008	14.01	15.69	12.16	15.69
4127	NASDAQ	MSEX	Thu, Oct 9, 2008	15.48	15.48	14.33	14.47
4126	NASDAQ	MSEX	Wed, Oct 8, 2008	15.32	16.20	15.08	15.33
4125	NASDAQ	MSEX	Tue, Oct 7, 2008	16.14	16.49	15.33	15.77
4124	NASDAQ	MSEX	Mon, Oct 6, 2008	16.39	17.21	15.90	16.33
4123	NASDAQ	MSEX	Fri, Oct 3, 2008	17.28	17.59	17.04	17.20
4122	NASDAQ	MSEX	Thu, Oct 2, 2008	17.31	17.52	17.05	17.05
4121	NASDAQ	MSEX	Wed, Oct 1, 2008	17.33	17.57	17.03	17.35
4120	NASDAQ	MSEX	Tue, Sep 30, 2008	16.45	17.50	15.70	17.47
4119	NASDAQ	MSEX	Mon, Sep 29, 2008	17.16	17.41	16.70	16.73
4118	NASDAQ	MSEX	Fri, Sep 26, 2008	16.91	17.36	16.89	17.29
4117	NASDAQ	MSEX	Thu, Sep 25, 2008	16.42	17.20	16.25	16.96
4116	NASDAQ	MSEX	Wed, Sep 24, 2008	16.62	17.09	16.61	16.61
4115	NASDAQ	MSEX	Tue, Sep 23, 2008	16.83	17.20	16.70	16.82
4114	NASDAQ	MSEX	Mon, Sep 22, 2008	17.24	17.28	16.52	16.85
4113	NASDAQ	MSEX	Fri, Sep 19, 2008	17.21	17.49	16.22	17.07
4112	NASDAQ	MSEX	Thu, Sep 18, 2008	16.23	16.72	15.81	16.71
4111	NASDAQ	MSEX	Wed, Sep 17, 2008	16.33	16.48	15.68	15.90
4110	NASDAQ	MSEX	Tue, Sep 16, 2008	16.16	16.65	16.00	16.53
4109	NASDAQ	MSEX	Mon, Sep 15, 2008	16.59	16.95	16.22	16.37
4108	NASDAQ	MSEX	Fri, Sep 12, 2008	16.64	16.90	16.57	16.70
4107	NASDAQ	MSEX	Thu, Sep 11, 2008	16.94	16.95	16.42	16.85
4106	NASDAQ	MSEX	Wed, Sep 10, 2008	17.16	17.20	16.90	16.91
4105	NASDAQ	MSEX	Tue, Sep 9, 2008	17.23	17.24	16.91	16.91
4104	NASDAQ	MSEX	Mon, Sep 8, 2008	17.14	17.30	16.80	17.10
4103	NASDAQ	MSEX	Fri, Sep 5, 2008	16.90	17.08	16.75	16.92
4102	NASDAQ	MSEX	Thu, Sep 4, 2008	17.32	17.44	16.76	16.90
4101	NASDAQ	MSEX	Wed, Sep 3, 2008	17.31	17.42	17.25	17.32
4100	NASDAQ	MSEX	Tue, Sep 2, 2008	17.92	17.95	17.26	17.31
4099	NASDAQ	MSEX	Fri, Aug 29, 2008	17.86	17.86	17.70	17.72
4098	NASDAQ	MSEX	Thu, Aug 28, 2008	17.65	17.95	17.55	17.91
4097	NASDAQ	MSEX	Wed, Aug 27, 2008	17.40	17.70	17.40	17.66
4096	NASDAQ	MSEX	Tue, Aug 26, 2008	17.26	17.69	17.26	17.45
4095	NASDAQ	MSEX	Mon, Aug 25, 2008	17.40	17.49	17.18	17.35
4094	NASDAQ	MSEX	Fri, Aug 22, 2008	17.21	17.40	17.20	17.37
4093	NASDAQ	MSEX	Thu, Aug 21, 2008	17.25	17.31	17.11	17.26
4092	NASDAQ	MSEX	Wed, Aug 20, 2008	17.32	17.57	17.23	17.42
4091	NASDAQ	MSEX	Tue, Aug 19, 2008	17.41	17.68	17.14	17.49
4090	NASDAQ	MSEX	Mon, Aug 18, 2008	17.80	17.80	17.45	17.57
4089	NASDAQ	MSEX	Fri, Aug 15, 2008	18.45	18.45	17.60	18.04
4088	NASDAQ	MSEX	Thu, Aug 14, 2008	18.12	18.30	17.99	18.11
4087	NASDAQ	MSEX	Wed, Aug 13, 2008	17.91	18.52	17.91	18.39
4086	NASDAQ	MSEX	Tue, Aug 12, 2008	18.15	18.29	17.80	18.25
4085	NASDAQ	MSEX	Mon, Aug 11, 2008	17.49	18.28	17.31	18.24
4084	NASDAQ	MSEX	Fri, Aug 8, 2008	17.99	18.10	17.47	17.53
4083	NASDAQ	MSEX	Thu, Aug 7, 2008	17.52	18.06	17.52	18.06
4082	NASDAQ	MSEX	Wed, Aug 6, 2008	17.47	17.95	17.38	17.88
4081	NASDAQ	MSEX	Tue, Aug 5, 2008	17.23	17.66	17.17	17.65
4080	NASDAQ	MSEX	Mon, Aug 4, 2008	17.22	17.52	17.18	17.36
4079	NASDAQ	MSEX	Fri, Aug 1, 2008	17.01	17.40	17.01	17.29
4078	NASDAQ	MSEX	Thu, Jul 31, 2008	16.92	17.24	16.92	17.19
4077	NASDAQ	MSEX	Wed, Jul 30, 2008	17.43	17.68	16.92	17.09
4076	NASDAQ	MSEX	Tue, Jul 29, 2008	16.90	17.49	16.82	17.43
4075	NASDAQ	MSEX	Mon, Jul 28, 2008	17.41	17.41	16.84	16.91
4074	NASDAQ	MSEX	Fri, Jul 25, 2008	17.23	17.36	16.80	17.36
4073	NASDAQ	MSEX	Thu, Jul 24, 2008	17.48	17.63	16.96	16.97
4072	NASDAQ	MSEX	Wed, Jul 23, 2008	17.56	17.57	17.13	17.43
4071	NASDAQ	MSEX	Tue, Jul 22, 2008	17.10	17.72	16.99	17.62
4070	NASDAQ	MSEX	Mon, Jul 21, 2008	17.14	17.19	16.81	17.12
4069	NASDAQ	MSEX	Fri, Jul 18, 2008	17.05	17.17	16.80	16.94
4068	NASDAQ	MSEX	Thu, Jul 17, 2008	17.07	17.20	16.89	17.04
4067	NASDAQ	MSEX	Wed, Jul 16, 2008	16.88	17.18	16.60	17.14
4066	NASDAQ	MSEX	Tue, Jul 15, 2008	16.84	17.13	16.60	16.79
4065	NASDAQ	MSEX	Mon, Jul 14, 2008	17.25	17.25	16.93	17.00
4064	NASDAQ	MSEX	Fri, Jul 11, 2008	17.29	17.47	16.91	17.20
4063	NASDAQ	MSEX	Thu, Jul 10, 2008	17.35	17.76	17.13	17.42
4062	NASDAQ	MSEX	Wed, Jul 9, 2008	17.75	17.97	17.38	17.42
4061	NASDAQ	MSEX	Tue, Jul 8, 2008	17.09	17.82	17.09	17.82
4060	NASDAQ	MSEX	Mon, Jul 7, 2008	17.18	17.30	16.98	17.01
4059	NASDAQ	MSEX	Thu, Jul 3, 2008	16.80	17.35	16.70	16.91
4058	NASDAQ	MSEX	Wed, Jul 2, 2008	16.90	17.36	16.61	16.71
4057	NASDAQ	MSEX	Tue, Jul 1, 2008	16.58	17.18	16.58	17.02
4056	NASDAQ	MSEX	Mon, Jun 30, 2008	16.99	17.24	16.59	16.59
4055	NASDAQ	MSEX	Fri, Jun 27, 2008	17.41	17.65	16.94	16.95
4054	NASDAQ	MSEX	Thu, Jun 26, 2008	17.71	17.96	17.03	17.26
4053	NASDAQ	MSEX	Wed, Jun 25, 2008	17.88	17.93	17.54	17.59
4052	NASDAQ	MSEX	Tue, Jun 24, 2008	18.01	18.09	17.76	17.94
4051	NASDAQ	MSEX	Mon, Jun 23, 2008	18.39	18.39	18.05	18.27
4050	NASDAQ	MSEX	Fri, Jun 20, 2008	18.43	18.43	18.20	18.32
4049	NASDAQ	MSEX	Thu, Jun 19, 2008	18.46	18.46	18.27	18.37
4048	NASDAQ	MSEX	Wed, Jun 18, 2008	18.69	18.74	18.31	18.31
4047	NASDAQ	MSEX	Tue, Jun 17, 2008	18.59	18.80	18.54	18.56
4046	NASDAQ	MSEX	Mon, Jun 16, 2008	18.51	18.64	18.28	18.38
4045	NASDAQ	MSEX	Fri, Jun 13, 2008	18.45	18.54	18.32	18.42
4044	NASDAQ	MSEX	Thu, Jun 12, 2008	18.47	18.50	18.33	18.40
4043	NASDAQ	MSEX	Wed, Jun 11, 2008	18.43	18.50	18.31	18.31
4042	NASDAQ	MSEX	Tue, Jun 10, 2008	18.66	18.70	18.46	18.52
4041	NASDAQ	MSEX	Mon, Jun 9, 2008	18.52	18.79	18.51	18.70
4040	NASDAQ	MSEX	Fri, Jun 6, 2008	18.84	18.84	18.53	18.53
4039	NASDAQ	MSEX	Thu, Jun 5, 2008	18.69	18.79	18.52	18.73
4038	NASDAQ	MSEX	Wed, Jun 4, 2008	18.48	18.96	18.39	18.80
4037	NASDAQ	MSEX	Tue, Jun 3, 2008	18.42	18.69	18.35	18.64
4036	NASDAQ	MSEX	Mon, Jun 2, 2008	18.43	18.60	18.27	18.57
4035	NASDAQ	MSEX	Fri, May 30, 2008	18.56	18.71	18.39	18.44
4034	NASDAQ	MSEX	Thu, May 29, 2008	18.62	18.69	18.42	18.57
4033	NASDAQ	MSEX	Wed, May 28, 2008	19.00	19.00	18.61	18.69
4032	NASDAQ	MSEX	Tue, May 27, 2008	18.54	19.00	18.54	19.00
4031	NASDAQ	MSEX	Fri, May 23, 2008	18.41	18.73	18.21	18.64
4030	NASDAQ	MSEX	Thu, May 22, 2008	18.41	18.72	18.40	18.47
4029	NASDAQ	MSEX	Wed, May 21, 2008	18.48	18.59	18.32	18.50
4028	NASDAQ	MSEX	Tue, May 20, 2008	18.29	18.58	18.28	18.49
4027	NASDAQ	MSEX	Mon, May 19, 2008	18.18	18.44	18.18	18.42
4026	NASDAQ	MSEX	Fri, May 16, 2008	18.28	18.42	18.24	18.24
4025	NASDAQ	MSEX	Thu, May 15, 2008	18.66	18.67	18.21	18.39
4024	NASDAQ	MSEX	Wed, May 14, 2008	18.68	18.92	18.67	18.80
4023	NASDAQ	MSEX	Tue, May 13, 2008	18.95	18.95	18.66	18.80
4022	NASDAQ	MSEX	Mon, May 12, 2008	18.69	19.19	18.69	19.15
4021	NASDAQ	MSEX	Fri, May 9, 2008	18.60	19.23	18.56	18.80
4020	NASDAQ	MSEX	Thu, May 8, 2008	18.63	18.75	18.50	18.75
4019	NASDAQ	MSEX	Wed, May 7, 2008	18.56	18.79	18.56	18.78
4018	NASDAQ	MSEX	Tue, May 6, 2008	18.38	18.49	18.19	18.49
4017	NASDAQ	MSEX	Mon, May 5, 2008	18.44	18.46	18.18	18.46
4016	NASDAQ	MSEX	Fri, May 2, 2008	18.24	18.39	18.24	18.26
4015	NASDAQ	MSEX	Thu, May 1, 2008	18.27	18.45	18.27	18.43
4014	NASDAQ	MSEX	Wed, Apr 30, 2008	18.19	18.39	18.19	18.39
4013	NASDAQ	MSEX	Tue, Apr 29, 2008	18.27	18.39	18.26	18.31
4012	NASDAQ	MSEX	Mon, Apr 28, 2008	18.27	18.46	18.27	18.42
4011	NASDAQ	MSEX	Fri, Apr 25, 2008	18.20	18.36	18.19	18.36
4010	NASDAQ	MSEX	Thu, Apr 24, 2008	18.22	18.43	18.21	18.21
4009	NASDAQ	MSEX	Wed, Apr 23, 2008	18.24	18.38	18.21	18.34
4008	NASDAQ	MSEX	Tue, Apr 22, 2008	18.41	18.46	18.23	18.31
4007	NASDAQ	MSEX	Mon, Apr 21, 2008	18.33	18.44	18.22	18.29
4006	NASDAQ	MSEX	Fri, Apr 18, 2008	18.36	18.53	18.31	18.36
4005	NASDAQ	MSEX	Thu, Apr 17, 2008	18.21	18.44	18.16	18.44
4004	NASDAQ	MSEX	Wed, Apr 16, 2008	18.18	18.34	18.13	18.33
4003	NASDAQ	MSEX	Tue, Apr 15, 2008	18.28	18.31	18.08	18.26
4002	NASDAQ	MSEX	Mon, Apr 14, 2008	18.22	18.38	18.11	18.20
4001	NASDAQ	MSEX	Fri, Apr 11, 2008	18.09	18.41	18.09	18.35
4000	NASDAQ	MSEX	Thu, Apr 10, 2008	18.37	18.41	18.23	18.33
3999	NASDAQ	MSEX	Wed, Apr 9, 2008	18.25	18.36	18.15	18.32
3998	NASDAQ	MSEX	Tue, Apr 8, 2008	18.32	18.45	18.15	18.33
3997	NASDAQ	MSEX	Mon, Apr 7, 2008	18.31	18.35	18.16	18.17
3996	NASDAQ	MSEX	Fri, Apr 4, 2008	18.21	18.46	18.21	18.35
3995	NASDAQ	MSEX	Thu, Apr 3, 2008	18.25	18.46	18.12	18.30
3994	NASDAQ	MSEX	Wed, Apr 2, 2008	18.49	18.49	18.07	18.25
3993	NASDAQ	MSEX	Tue, Apr 1, 2008	18.19	18.55	18.19	18.33
3992	NASDAQ	MSEX	Mon, Mar 31, 2008	18.26	18.44	18.06	18.16
3991	NASDAQ	MSEX	Fri, Mar 28, 2008	18.39	18.40	18.25	18.37
3990	NASDAQ	MSEX	Thu, Mar 27, 2008	18.39	18.73	18.31	18.41
3989	NASDAQ	MSEX	Wed, Mar 26, 2008	18.52	18.71	18.24	18.40
3988	NASDAQ	MSEX	Tue, Mar 25, 2008	18.40	18.72	18.38	18.55
3987	NASDAQ	MSEX	Mon, Mar 24, 2008	18.07	18.34	18.02	18.31
3986	NASDAQ	MSEX	Thu, Mar 20, 2008	17.82	18.18	17.66	18.02
3985	NASDAQ	MSEX	Wed, Mar 19, 2008	18.10	18.23	17.82	18.00
3984	NASDAQ	MSEX	Tue, Mar 18, 2008	18.10	18.34	17.51	18.31
3983	NASDAQ	MSEX	Mon, Mar 17, 2008	18.07	18.32	17.79	17.81
3982	NASDAQ	MSEX	Fri, Mar 14, 2008	18.35	18.44	18.02	18.16
3981	NASDAQ	MSEX	Thu, Mar 13, 2008	18.28	18.44	18.23	18.37
3980	NASDAQ	MSEX	Wed, Mar 12, 2008	18.41	18.68	18.31	18.42
3979	NASDAQ	MSEX	Tue, Mar 11, 2008	18.29	18.60	18.25	18.49
3978	NASDAQ	MSEX	Mon, Mar 10, 2008	18.45	18.49	18.26	18.26
3977	NASDAQ	MSEX	Fri, Mar 7, 2008	18.34	18.50	18.25	18.50
3976	NASDAQ	MSEX	Thu, Mar 6, 2008	18.32	18.55	18.26	18.49
3975	NASDAQ	MSEX	Wed, Mar 5, 2008	18.60	18.60	18.38	18.47
3974	NASDAQ	MSEX	Tue, Mar 4, 2008	18.55	18.64	18.35	18.64
3973	NASDAQ	MSEX	Mon, Mar 3, 2008	18.47	18.55	18.28	18.55
3972	NASDAQ	MSEX	Fri, Feb 29, 2008	18.53	18.85	18.33	18.85
3971	NASDAQ	MSEX	Thu, Feb 28, 2008	18.49	18.81	18.49	18.64
3970	NASDAQ	MSEX	Wed, Feb 27, 2008	18.74	18.84	18.60	18.70
3969	NASDAQ	MSEX	Tue, Feb 26, 2008	18.33	18.68	18.25	18.65
3968	NASDAQ	MSEX	Mon, Feb 25, 2008	18.57	18.57	18.30	18.53
3967	NASDAQ	MSEX	Fri, Feb 22, 2008	18.43	18.69	18.30	18.52
3966	NASDAQ	MSEX	Thu, Feb 21, 2008	18.72	18.72	18.41	18.46
3965	NASDAQ	MSEX	Wed, Feb 20, 2008	18.47	18.96	18.38	18.85
3964	NASDAQ	MSEX	Tue, Feb 19, 2008	18.74	18.74	18.45	18.62
3963	NASDAQ	MSEX	Fri, Feb 15, 2008	18.53	18.87	18.50	18.66
3962	NASDAQ	MSEX	Thu, Feb 14, 2008	18.75	18.90	18.52	18.71
3961	NASDAQ	MSEX	Wed, Feb 13, 2008	18.95	19.18	18.50	18.83
3960	NASDAQ	MSEX	Tue, Feb 12, 2008	18.59	19.21	18.46	19.09
3959	NASDAQ	MSEX	Mon, Feb 11, 2008	18.76	18.76	18.29	18.43
3958	NASDAQ	MSEX	Fri, Feb 8, 2008	18.01	18.82	18.01	18.69
3957	NASDAQ	MSEX	Thu, Feb 7, 2008	17.91	18.39	17.90	18.25
3956	NASDAQ	MSEX	Wed, Feb 6, 2008	18.22	18.29	17.90	18.18
3955	NASDAQ	MSEX	Tue, Feb 5, 2008	18.11	18.22	18.00	18.01
3954	NASDAQ	MSEX	Mon, Feb 4, 2008	18.10	18.34	18.10	18.18
3953	NASDAQ	MSEX	Fri, Feb 1, 2008	18.40	18.40	18.11	18.15
3952	NASDAQ	MSEX	Thu, Jan 31, 2008	18.10	18.47	18.10	18.47
3951	NASDAQ	MSEX	Wed, Jan 30, 2008	18.44	18.61	18.12	18.31
3950	NASDAQ	MSEX	Tue, Jan 29, 2008	18.41	18.59	18.11	18.59
3949	NASDAQ	MSEX	Mon, Jan 28, 2008	18.53	18.55	18.14	18.44
3948	NASDAQ	MSEX	Fri, Jan 25, 2008	18.75	18.75	18.07	18.62
3947	NASDAQ	MSEX	Thu, Jan 24, 2008	17.97	18.75	17.97	18.66
3946	NASDAQ	MSEX	Wed, Jan 23, 2008	17.51	18.70	17.25	17.80
3945	NASDAQ	MSEX	Tue, Jan 22, 2008	18.30	18.46	17.83	17.86
3944	NASDAQ	MSEX	Fri, Jan 18, 2008	18.63	18.75	18.39	18.75
3943	NASDAQ	MSEX	Thu, Jan 17, 2008	19.24	19.40	18.58	18.58
3942	NASDAQ	MSEX	Wed, Jan 16, 2008	19.18	19.48	19.02	19.24
3941	NASDAQ	MSEX	Tue, Jan 15, 2008	19.19	19.67	19.06	19.30
3940	NASDAQ	MSEX	Mon, Jan 14, 2008	19.22	19.49	19.02	19.49
3939	NASDAQ	MSEX	Fri, Jan 11, 2008	19.13	19.83	18.96	19.31
3938	NASDAQ	MSEX	Thu, Jan 10, 2008	19.00	19.47	18.66	19.36
3937	NASDAQ	MSEX	Wed, Jan 9, 2008	18.89	19.23	18.80	19.23
3936	NASDAQ	MSEX	Tue, Jan 8, 2008	18.54	18.99	18.51	18.95
3935	NASDAQ	MSEX	Mon, Jan 7, 2008	18.70	18.72	18.38	18.70
3934	NASDAQ	MSEX	Fri, Jan 4, 2008	18.62	18.70	18.51	18.70
3933	NASDAQ	MSEX	Thu, Jan 3, 2008	18.76	18.83	18.67	18.75
3932	NASDAQ	MSEX	Wed, Jan 2, 2008	18.88	18.98	18.70	18.80
3931	NASDAQ	MSEX	Mon, Dec 31, 2007	18.65	18.95	18.57	18.95
3930	NASDAQ	MSEX	Fri, Dec 28, 2007	18.84	18.88	18.56	18.57
3929	NASDAQ	MSEX	Thu, Dec 27, 2007	18.84	18.98	18.84	18.85
3928	NASDAQ	MSEX	Wed, Dec 26, 2007	18.94	18.94	18.85	18.87
3927	NASDAQ	MSEX	Mon, Dec 24, 2007	18.95	19.05	18.90	18.95
3926	NASDAQ	MSEX	Fri, Dec 21, 2007	18.99	19.11	18.81	18.96
3925	NASDAQ	MSEX	Thu, Dec 20, 2007	18.91	18.98	18.71	18.94
3924	NASDAQ	MSEX	Wed, Dec 19, 2007	18.65	18.95	18.59	18.95
3923	NASDAQ	MSEX	Tue, Dec 18, 2007	18.61	18.78	18.50	18.74
3922	NASDAQ	MSEX	Mon, Dec 17, 2007	18.77	18.80	18.56	18.72
3921	NASDAQ	MSEX	Fri, Dec 14, 2007	18.82	19.03	18.82	18.89
3920	NASDAQ	MSEX	Thu, Dec 13, 2007	18.79	18.97	18.77	18.95
3919	NASDAQ	MSEX	Wed, Dec 12, 2007	18.99	18.99	18.72	18.95
3918	NASDAQ	MSEX	Tue, Dec 11, 2007	18.92	18.98	18.66	18.87
3917	NASDAQ	MSEX	Mon, Dec 10, 2007	19.01	19.10	18.96	18.97
3916	NASDAQ	MSEX	Fri, Dec 7, 2007	18.82	19.25	18.82	19.02
3915	NASDAQ	MSEX	Thu, Dec 6, 2007	18.84	19.00	18.76	18.95
3914	NASDAQ	MSEX	Wed, Dec 5, 2007	18.87	19.02	18.78	18.81
3913	NASDAQ	MSEX	Tue, Dec 4, 2007	18.88	19.17	18.88	18.89
3912	NASDAQ	MSEX	Mon, Dec 3, 2007	18.97	19.03	18.85	18.85
3911	NASDAQ	MSEX	Fri, Nov 30, 2007	18.95	19.01	18.65	18.90
3910	NASDAQ	MSEX	Thu, Nov 29, 2007	18.73	18.99	18.68	18.92
3909	NASDAQ	MSEX	Wed, Nov 28, 2007	18.85	18.90	18.64	18.80
3908	NASDAQ	MSEX	Tue, Nov 27, 2007	18.68	18.89	18.46	18.88
3907	NASDAQ	MSEX	Mon, Nov 26, 2007	18.76	18.85	18.69	18.74
3906	NASDAQ	MSEX	Fri, Nov 23, 2007	18.71	18.85	18.61	18.85
3905	NASDAQ	MSEX	Wed, Nov 21, 2007	18.88	19.00	18.70	18.77
3904	NASDAQ	MSEX	Tue, Nov 20, 2007	19.00	19.00	18.80	18.86
3903	NASDAQ	MSEX	Mon, Nov 19, 2007	18.85	19.15	18.80	18.99
3902	NASDAQ	MSEX	Fri, Nov 16, 2007	18.82	18.97	18.72	18.96
3901	NASDAQ	MSEX	Thu, Nov 15, 2007	18.82	18.96	18.71	18.92
3900	NASDAQ	MSEX	Wed, Nov 14, 2007	18.96	18.96	18.70	18.70
3899	NASDAQ	MSEX	Tue, Nov 13, 2007	18.58	19.00	18.54	19.00
3898	NASDAQ	MSEX	Mon, Nov 12, 2007	18.80	19.00	18.10	18.80
3897	NASDAQ	MSEX	Fri, Nov 9, 2007	18.60	19.00	18.60	18.99
3896	NASDAQ	MSEX	Thu, Nov 8, 2007	19.00	19.00	18.75	18.87
3895	NASDAQ	MSEX	Wed, Nov 7, 2007	18.25	18.79	18.17	18.79
3894	NASDAQ	MSEX	Tue, Nov 6, 2007	18.52	18.54	18.32	18.44
3893	NASDAQ	MSEX	Mon, Nov 5, 2007	18.65	18.65	18.42	18.59
3892	NASDAQ	MSEX	Fri, Nov 2, 2007	18.71	18.71	18.50	18.58
3891	NASDAQ	MSEX	Thu, Nov 1, 2007	18.75	18.75	18.56	18.56
3890	NASDAQ	MSEX	Wed, Oct 31, 2007	18.67	18.81	18.67	18.77
3889	NASDAQ	MSEX	Tue, Oct 30, 2007	18.50	18.67	18.50	18.65
3888	NASDAQ	MSEX	Mon, Oct 29, 2007	18.55	18.65	18.54	18.61
3887	NASDAQ	MSEX	Fri, Oct 26, 2007	18.76	18.76	18.56	18.70
3886	NASDAQ	MSEX	Thu, Oct 25, 2007	18.75	18.75	18.50	18.75
3885	NASDAQ	MSEX	Wed, Oct 24, 2007	18.50	18.69	18.50	18.66
3884	NASDAQ	MSEX	Tue, Oct 23, 2007	18.80	18.80	18.52	18.55
3883	NASDAQ	MSEX	Mon, Oct 22, 2007	18.50	18.73	18.50	18.73
3882	NASDAQ	MSEX	Fri, Oct 19, 2007	18.59	18.74	18.53	18.57
3881	NASDAQ	MSEX	Thu, Oct 18, 2007	18.49	18.75	18.49	18.59
3880	NASDAQ	MSEX	Wed, Oct 17, 2007	18.43	18.74	18.43	18.74
3879	NASDAQ	MSEX	Tue, Oct 16, 2007	18.50	18.61	18.43	18.50
3878	NASDAQ	MSEX	Mon, Oct 15, 2007	19.13	19.13	18.56	18.59
3877	NASDAQ	MSEX	Fri, Oct 12, 2007	18.77	19.04	18.77	18.99
3876	NASDAQ	MSEX	Thu, Oct 11, 2007	18.87	19.02	18.85	18.91
3875	NASDAQ	MSEX	Wed, Oct 10, 2007	19.20	19.20	18.91	18.91
3874	NASDAQ	MSEX	Tue, Oct 9, 2007	18.92	19.20	18.86	19.19
3873	NASDAQ	MSEX	Mon, Oct 8, 2007	19.00	19.11	18.95	19.02
3872	NASDAQ	MSEX	Fri, Oct 5, 2007	18.88	19.19	18.88	19.14
3871	NASDAQ	MSEX	Thu, Oct 4, 2007	18.91	19.17	18.91	19.03
3870	NASDAQ	MSEX	Wed, Oct 3, 2007	18.82	19.19	18.82	19.00
3869	NASDAQ	MSEX	Tue, Oct 2, 2007	18.96	19.10	18.95	19.02
3868	NASDAQ	MSEX	Mon, Oct 1, 2007	18.76	19.10	18.76	19.10
3867	NASDAQ	MSEX	Fri, Sep 28, 2007	18.80	18.90	18.69	18.90
3866	NASDAQ	MSEX	Thu, Sep 27, 2007	18.89	18.96	18.64	18.72
3865	NASDAQ	MSEX	Wed, Sep 26, 2007	19.09	19.09	18.76	18.96
3864	NASDAQ	MSEX	Tue, Sep 25, 2007	18.89	19.17	18.89	19.17
3863	NASDAQ	MSEX	Mon, Sep 24, 2007	18.82	19.09	18.71	19.07
3862	NASDAQ	MSEX	Fri, Sep 21, 2007	18.96	18.96	18.46	18.93
3861	NASDAQ	MSEX	Thu, Sep 20, 2007	18.79	19.03	18.79	19.00
3860	NASDAQ	MSEX	Wed, Sep 19, 2007	19.13	19.14	18.65	18.94
3859	NASDAQ	MSEX	Tue, Sep 18, 2007	18.80	19.20	18.71	19.19
3858	NASDAQ	MSEX	Mon, Sep 17, 2007	19.00	19.17	18.68	18.87
3857	NASDAQ	MSEX	Fri, Sep 14, 2007	18.84	19.30	18.84	19.24
3856	NASDAQ	MSEX	Thu, Sep 13, 2007	18.94	19.46	18.74	19.10
3855	NASDAQ	MSEX	Wed, Sep 12, 2007	18.92	19.15	18.79	18.92
3854	NASDAQ	MSEX	Tue, Sep 11, 2007	18.95	19.16	18.88	19.15
3853	NASDAQ	MSEX	Mon, Sep 10, 2007	18.97	19.35	18.52	19.04
3852	NASDAQ	MSEX	Fri, Sep 7, 2007	18.44	19.22	18.44	19.22
3851	NASDAQ	MSEX	Thu, Sep 6, 2007	18.90	19.00	18.70	18.83
3850	NASDAQ	MSEX	Wed, Sep 5, 2007	19.13	19.34	19.00	19.04
3849	NASDAQ	MSEX	Tue, Sep 4, 2007	18.92	19.35	18.75	19.02
3848	NASDAQ	MSEX	Fri, Aug 31, 2007	18.90	19.12	18.31	18.75
3847	NASDAQ	MSEX	Thu, Aug 30, 2007	18.84	18.99	18.05	18.77
3846	NASDAQ	MSEX	Wed, Aug 29, 2007	18.37	18.96	18.34	18.73
3845	NASDAQ	MSEX	Tue, Aug 28, 2007	18.25	18.78	18.10	18.11
3844	NASDAQ	MSEX	Mon, Aug 27, 2007	18.65	18.76	18.44	18.52
3843	NASDAQ	MSEX	Fri, Aug 24, 2007	18.30	18.78	18.11	18.60
3842	NASDAQ	MSEX	Thu, Aug 23, 2007	18.98	19.10	18.46	18.46
3841	NASDAQ	MSEX	Wed, Aug 22, 2007	18.78	19.32	18.56	19.00
3840	NASDAQ	MSEX	Tue, Aug 21, 2007	18.52	18.88	18.21	18.83
3839	NASDAQ	MSEX	Mon, Aug 20, 2007	18.16	18.44	18.06	18.37
3838	NASDAQ	MSEX	Fri, Aug 17, 2007	18.31	18.61	18.14	18.29
3837	NASDAQ	MSEX	Thu, Aug 16, 2007	18.15	18.32	18.06	18.10
3836	NASDAQ	MSEX	Wed, Aug 15, 2007	18.29	18.74	18.15	18.41
3835	NASDAQ	MSEX	Tue, Aug 14, 2007	18.87	18.87	18.50	18.71
3834	NASDAQ	MSEX	Mon, Aug 13, 2007	18.57	19.44	18.46	18.83
3833	NASDAQ	MSEX	Fri, Aug 10, 2007	19.98	19.98	18.66	18.66
3832	NASDAQ	MSEX	Thu, Aug 9, 2007	19.29	19.98	19.29	19.69
3831	NASDAQ	MSEX	Wed, Aug 8, 2007	20.20	20.24	19.87	20.00
3830	NASDAQ	MSEX	Tue, Aug 7, 2007	19.59	20.24	19.10	20.16
3829	NASDAQ	MSEX	Mon, Aug 6, 2007	19.60	19.60	18.78	19.44
3828	NASDAQ	MSEX	Fri, Aug 3, 2007	19.81	19.87	19.52	19.60
3827	NASDAQ	MSEX	Thu, Aug 2, 2007	19.74	19.90	19.64	19.67
3826	NASDAQ	MSEX	Wed, Aug 1, 2007	19.75	19.90	19.64	19.87
3825	NASDAQ	MSEX	Tue, Jul 31, 2007	19.65	19.89	19.65	19.74
3824	NASDAQ	MSEX	Mon, Jul 30, 2007	19.39	19.80	19.22	19.55
3823	NASDAQ	MSEX	Fri, Jul 27, 2007	18.66	19.21	18.66	19.15
3822	NASDAQ	MSEX	Thu, Jul 26, 2007	18.80	19.16	18.60	18.66
3821	NASDAQ	MSEX	Wed, Jul 25, 2007	18.90	19.05	18.78	18.85
3820	NASDAQ	MSEX	Tue, Jul 24, 2007	18.81	18.94	18.68	18.72
3819	NASDAQ	MSEX	Mon, Jul 23, 2007	18.82	18.92	18.59	18.76
3818	NASDAQ	MSEX	Fri, Jul 20, 2007	18.66	18.87	18.50	18.63
3817	NASDAQ	MSEX	Thu, Jul 19, 2007	18.46	18.78	18.39	18.57
3816	NASDAQ	MSEX	Wed, Jul 18, 2007	18.57	18.82	18.51	18.52
3815	NASDAQ	MSEX	Tue, Jul 17, 2007	18.94	19.15	18.59	18.72
3814	NASDAQ	MSEX	Mon, Jul 16, 2007	18.78	19.16	18.72	18.78
3813	NASDAQ	MSEX	Fri, Jul 13, 2007	19.02	19.14	18.89	18.89
3812	NASDAQ	MSEX	Thu, Jul 12, 2007	19.04	19.17	18.83	19.02
3811	NASDAQ	MSEX	Wed, Jul 11, 2007	18.97	19.12	18.81	18.83
3810	NASDAQ	MSEX	Tue, Jul 10, 2007	19.10	19.22	18.85	18.86
3809	NASDAQ	MSEX	Mon, Jul 9, 2007	19.06	19.15	18.76	19.03
3808	NASDAQ	MSEX	Fri, Jul 6, 2007	19.10	19.21	18.76	18.94
3807	NASDAQ	MSEX	Thu, Jul 5, 2007	18.85	19.15	18.85	19.00
3806	NASDAQ	MSEX	Tue, Jul 3, 2007	19.20	19.22	18.96	18.96
3805	NASDAQ	MSEX	Mon, Jul 2, 2007	19.03	19.30	19.01	19.04
3804	NASDAQ	MSEX	Fri, Jun 29, 2007	18.99	19.34	18.99	19.21
3803	NASDAQ	MSEX	Thu, Jun 28, 2007	18.82	19.30	18.82	18.93
3802	NASDAQ	MSEX	Wed, Jun 27, 2007	18.56	18.99	18.55	18.95
3801	NASDAQ	MSEX	Tue, Jun 26, 2007	18.93	18.93	18.68	18.68
3800	NASDAQ	MSEX	Mon, Jun 25, 2007	18.62	19.00	18.56	18.78
3799	NASDAQ	MSEX	Fri, Jun 22, 2007	18.76	19.01	18.60	18.60
3798	NASDAQ	MSEX	Thu, Jun 21, 2007	19.11	19.26	18.92	18.98
3797	NASDAQ	MSEX	Wed, Jun 20, 2007	19.12	19.28	18.93	18.95
3796	NASDAQ	MSEX	Tue, Jun 19, 2007	18.85	19.30	18.85	19.17
3795	NASDAQ	MSEX	Mon, Jun 18, 2007	18.88	18.96	18.85	18.87
3794	NASDAQ	MSEX	Fri, Jun 15, 2007	18.90	19.02	18.77	18.86
3793	NASDAQ	MSEX	Thu, Jun 14, 2007	18.73	18.97	18.73	18.81
3792	NASDAQ	MSEX	Wed, Jun 13, 2007	18.90	18.95	18.77	18.79
3791	NASDAQ	MSEX	Tue, Jun 12, 2007	18.73	19.26	18.73	18.74
3790	NASDAQ	MSEX	Mon, Jun 11, 2007	18.86	19.11	18.86	18.91
3789	NASDAQ	MSEX	Fri, Jun 8, 2007	18.97	19.33	18.97	19.00
3788	NASDAQ	MSEX	Thu, Jun 7, 2007	19.33	19.40	18.98	19.00
3787	NASDAQ	MSEX	Wed, Jun 6, 2007	19.14	19.45	19.14	19.22
3786	NASDAQ	MSEX	Tue, Jun 5, 2007	19.36	19.41	19.20	19.26
3785	NASDAQ	MSEX	Mon, Jun 4, 2007	19.24	19.44	19.22	19.28
3784	NASDAQ	MSEX	Fri, Jun 1, 2007	19.35	19.48	19.05	19.09
3783	NASDAQ	MSEX	Thu, May 31, 2007	19.12	19.43	19.05	19.20
3782	NASDAQ	MSEX	Wed, May 30, 2007	19.16	19.37	19.00	19.20
3781	NASDAQ	MSEX	Tue, May 29, 2007	19.34	19.43	19.09	19.21
3780	NASDAQ	MSEX	Fri, May 25, 2007	19.08	19.41	19.06	19.24
3779	NASDAQ	MSEX	Thu, May 24, 2007	19.16	19.43	19.04	19.06
3778	NASDAQ	MSEX	Wed, May 23, 2007	19.06	19.46	19.06	19.28
3777	NASDAQ	MSEX	Tue, May 22, 2007	19.21	19.25	19.12	19.17
3776	NASDAQ	MSEX	Mon, May 21, 2007	19.01	19.29	19.01	19.15
3775	NASDAQ	MSEX	Fri, May 18, 2007	19.02	19.31	19.01	19.09
3774	NASDAQ	MSEX	Thu, May 17, 2007	19.00	19.09	19.00	19.00
3773	NASDAQ	MSEX	Wed, May 16, 2007	18.67	19.09	18.67	19.09
3772	NASDAQ	MSEX	Tue, May 15, 2007	18.98	19.00	18.75	18.94
3771	NASDAQ	MSEX	Mon, May 14, 2007	18.92	19.02	18.87	18.91
3770	NASDAQ	MSEX	Fri, May 11, 2007	18.95	19.01	17.87	18.85
3769	NASDAQ	MSEX	Thu, May 10, 2007	18.75	19.05	18.75	18.93
3768	NASDAQ	MSEX	Wed, May 9, 2007	18.75	19.09	18.75	18.86
3767	NASDAQ	MSEX	Tue, May 8, 2007	19.00	19.10	18.96	18.96
3766	NASDAQ	MSEX	Mon, May 7, 2007	18.97	19.12	18.92	19.04
3765	NASDAQ	MSEX	Fri, May 4, 2007	18.88	19.04	18.83	18.85
3764	NASDAQ	MSEX	Thu, May 3, 2007	19.00	19.05	18.86	19.00
3763	NASDAQ	MSEX	Wed, May 2, 2007	18.50	19.04	18.50	18.98
3762	NASDAQ	MSEX	Tue, May 1, 2007	18.95	18.98	18.50	18.60
3761	NASDAQ	MSEX	Mon, Apr 30, 2007	18.99	19.03	18.55	18.81
3760	NASDAQ	MSEX	Fri, Apr 27, 2007	18.97	19.00	18.75	18.83
3759	NASDAQ	MSEX	Thu, Apr 26, 2007	18.85	19.04	18.85	18.88
3758	NASDAQ	MSEX	Wed, Apr 25, 2007	18.69	19.07	18.69	18.95
3757	NASDAQ	MSEX	Tue, Apr 24, 2007	18.70	18.87	18.67	18.80
3756	NASDAQ	MSEX	Mon, Apr 23, 2007	18.65	18.88	18.65	18.80
3755	NASDAQ	MSEX	Fri, Apr 20, 2007	18.84	18.87	18.73	18.80
3754	NASDAQ	MSEX	Thu, Apr 19, 2007	18.75	18.87	18.51	18.87
3753	NASDAQ	MSEX	Wed, Apr 18, 2007	18.83	18.91	18.56	18.85
3752	NASDAQ	MSEX	Tue, Apr 17, 2007	18.84	18.95	18.50	18.95
3751	NASDAQ	MSEX	Mon, Apr 16, 2007	18.66	18.80	18.59	18.77
3750	NASDAQ	MSEX	Fri, Apr 13, 2007	18.31	18.62	18.30	18.60
3749	NASDAQ	MSEX	Thu, Apr 12, 2007	18.18	18.44	18.18	18.44
3748	NASDAQ	MSEX	Wed, Apr 11, 2007	18.41	18.56	18.25	18.25
3747	NASDAQ	MSEX	Tue, Apr 10, 2007	18.36	18.40	18.26	18.33
3746	NASDAQ	MSEX	Mon, Apr 9, 2007	18.23	18.40	18.23	18.25
3745	NASDAQ	MSEX	Thu, Apr 5, 2007	18.12	18.33	18.12	18.32
3744	NASDAQ	MSEX	Wed, Apr 4, 2007	18.13	18.27	18.13	18.19
3743	NASDAQ	MSEX	Tue, Apr 3, 2007	18.36	18.40	18.20	18.25
3742	NASDAQ	MSEX	Mon, Apr 2, 2007	18.27	18.38	18.15	18.25
3741	NASDAQ	MSEX	Fri, Mar 30, 2007	18.26	18.39	18.16	18.39
3740	NASDAQ	MSEX	Thu, Mar 29, 2007	18.01	18.30	18.01	18.22
3739	NASDAQ	MSEX	Wed, Mar 28, 2007	17.85	18.22	17.85	18.04
3738	NASDAQ	MSEX	Tue, Mar 27, 2007	18.05	18.10	17.85	17.92
3737	NASDAQ	MSEX	Mon, Mar 26, 2007	18.10	18.29	18.10	18.19
3736	NASDAQ	MSEX	Fri, Mar 23, 2007	18.29	18.35	18.10	18.12
3735	NASDAQ	MSEX	Thu, Mar 22, 2007	18.22	18.25	18.07	18.22
3734	NASDAQ	MSEX	Wed, Mar 21, 2007	18.09	18.27	18.09	18.23
3733	NASDAQ	MSEX	Tue, Mar 20, 2007	18.03	18.20	17.98	18.20
3732	NASDAQ	MSEX	Mon, Mar 19, 2007	18.02	18.26	18.02	18.13
3731	NASDAQ	MSEX	Fri, Mar 16, 2007	18.16	18.21	18.01	18.09
3730	NASDAQ	MSEX	Thu, Mar 15, 2007	18.16	18.43	18.16	18.18
3729	NASDAQ	MSEX	Wed, Mar 14, 2007	18.29	18.41	18.10	18.20
3728	NASDAQ	MSEX	Tue, Mar 13, 2007	18.55	18.65	18.31	18.42
3727	NASDAQ	MSEX	Mon, Mar 12, 2007	18.35	18.74	18.35	18.61
3726	NASDAQ	MSEX	Fri, Mar 9, 2007	18.33	18.47	18.33	18.40
3725	NASDAQ	MSEX	Thu, Mar 8, 2007	18.20	18.43	18.16	18.40
3724	NASDAQ	MSEX	Wed, Mar 7, 2007	17.91	18.20	17.91	18.13
3723	NASDAQ	MSEX	Tue, Mar 6, 2007	17.85	18.15	17.75	18.11
3722	NASDAQ	MSEX	Mon, Mar 5, 2007	17.93	18.08	17.86	17.91
3721	NASDAQ	MSEX	Fri, Mar 2, 2007	18.15	18.21	17.92	18.02
3720	NASDAQ	MSEX	Thu, Mar 1, 2007	18.08	18.15	18.02	18.05
3719	NASDAQ	MSEX	Wed, Feb 28, 2007	18.50	18.50	18.12	18.12
3718	NASDAQ	MSEX	Tue, Feb 27, 2007	18.25	18.44	18.10	18.29
3717	NASDAQ	MSEX	Mon, Feb 26, 2007	18.14	18.32	18.14	18.21
3716	NASDAQ	MSEX	Fri, Feb 23, 2007	18.08	18.30	18.08	18.23
3715	NASDAQ	MSEX	Thu, Feb 22, 2007	18.23	18.35	18.18	18.21
3714	NASDAQ	MSEX	Wed, Feb 21, 2007	18.15	18.35	18.01	18.34
3713	NASDAQ	MSEX	Tue, Feb 20, 2007	18.20	18.38	18.08	18.18
3712	NASDAQ	MSEX	Fri, Feb 16, 2007	18.25	18.29	18.15	18.28
3711	NASDAQ	MSEX	Thu, Feb 15, 2007	18.25	18.25	18.14	18.23
3710	NASDAQ	MSEX	Wed, Feb 14, 2007	18.29	18.40	18.19	18.23
3709	NASDAQ	MSEX	Tue, Feb 13, 2007	18.52	18.54	18.30	18.34
3708	NASDAQ	MSEX	Mon, Feb 12, 2007	18.40	18.49	18.30	18.34
3707	NASDAQ	MSEX	Fri, Feb 9, 2007	18.35	18.51	18.35	18.39
3706	NASDAQ	MSEX	Thu, Feb 8, 2007	18.33	18.60	18.33	18.46
3705	NASDAQ	MSEX	Wed, Feb 7, 2007	18.40	18.46	18.32	18.37
3704	NASDAQ	MSEX	Tue, Feb 6, 2007	18.24	18.70	18.24	18.49
3703	NASDAQ	MSEX	Mon, Feb 5, 2007	18.27	18.36	18.15	18.34
3702	NASDAQ	MSEX	Fri, Feb 2, 2007	18.58	18.66	18.34	18.43
3701	NASDAQ	MSEX	Thu, Feb 1, 2007	18.38	18.72	16.93	18.72
3700	NASDAQ	MSEX	Wed, Jan 31, 2007	18.28	18.56	18.28	18.38
3699	NASDAQ	MSEX	Tue, Jan 30, 2007	18.45	18.51	18.30	18.40
3698	NASDAQ	MSEX	Mon, Jan 29, 2007	18.35	18.42	18.25	18.39
3697	NASDAQ	MSEX	Fri, Jan 26, 2007	18.08	18.30	18.03	18.26
3696	NASDAQ	MSEX	Thu, Jan 25, 2007	18.53	18.58	18.26	18.26
3695	NASDAQ	MSEX	Wed, Jan 24, 2007	18.59	18.78	18.54	18.55
3694	NASDAQ	MSEX	Tue, Jan 23, 2007	18.62	18.74	18.50	18.60
3693	NASDAQ	MSEX	Mon, Jan 22, 2007	18.53	18.89	18.53	18.62
3692	NASDAQ	MSEX	Fri, Jan 19, 2007	18.71	18.80	18.55	18.66
3691	NASDAQ	MSEX	Thu, Jan 18, 2007	18.76	19.02	18.66	18.81
3690	NASDAQ	MSEX	Wed, Jan 17, 2007	18.84	19.07	18.83	18.85
3689	NASDAQ	MSEX	Tue, Jan 16, 2007	18.60	18.81	18.51	18.80
3688	NASDAQ	MSEX	Fri, Jan 12, 2007	18.69	18.74	18.60	18.60
3687	NASDAQ	MSEX	Thu, Jan 11, 2007	18.60	18.76	18.60	18.63
3686	NASDAQ	MSEX	Wed, Jan 10, 2007	18.80	18.94	18.51	18.58
3685	NASDAQ	MSEX	Tue, Jan 9, 2007	19.05	19.05	18.85	18.85
3684	NASDAQ	MSEX	Mon, Jan 8, 2007	18.92	18.96	18.78	18.94
3683	NASDAQ	MSEX	Fri, Jan 5, 2007	18.71	18.93	18.56	18.76
3682	NASDAQ	MSEX	Thu, Jan 4, 2007	18.60	18.86	18.56	18.85
3681	NASDAQ	MSEX	Wed, Jan 3, 2007	18.63	18.88	18.63	18.75
3680	NASDAQ	MSEX	Fri, Dec 29, 2006	18.85	19.04	18.73	18.73
3679	NASDAQ	MSEX	Thu, Dec 28, 2006	18.83	18.98	18.70	18.70
3678	NASDAQ	MSEX	Wed, Dec 27, 2006	18.73	19.00	18.73	19.00
3677	NASDAQ	MSEX	Tue, Dec 26, 2006	18.70	19.02	18.70	19.00
3676	NASDAQ	MSEX	Fri, Dec 22, 2006	18.58	18.92	18.58	18.74
3675	NASDAQ	MSEX	Thu, Dec 21, 2006	18.69	18.95	18.65	18.71
3674	NASDAQ	MSEX	Wed, Dec 20, 2006	18.40	18.70	18.40	18.62
3673	NASDAQ	MSEX	Tue, Dec 19, 2006	18.60	18.65	18.45	18.65
3672	NASDAQ	MSEX	Mon, Dec 18, 2006	18.26	18.65	18.26	18.61
3671	NASDAQ	MSEX	Fri, Dec 15, 2006	18.36	18.59	18.35	18.37
3670	NASDAQ	MSEX	Thu, Dec 14, 2006	18.26	18.65	18.26	18.60
3669	NASDAQ	MSEX	Wed, Dec 13, 2006	18.43	18.50	18.26	18.33
3668	NASDAQ	MSEX	Tue, Dec 12, 2006	18.38	18.59	18.37	18.44
3667	NASDAQ	MSEX	Mon, Dec 11, 2006	18.64	18.64	18.43	18.44
3666	NASDAQ	MSEX	Fri, Dec 8, 2006	18.50	18.65	18.50	18.59
3665	NASDAQ	MSEX	Thu, Dec 7, 2006	18.78	18.78	18.55	18.56
3664	NASDAQ	MSEX	Wed, Dec 6, 2006	18.50	18.83	18.50	18.70
3663	NASDAQ	MSEX	Tue, Dec 5, 2006	18.66	18.71	18.49	18.55
3662	NASDAQ	MSEX	Mon, Dec 4, 2006	18.57	18.74	18.45	18.70
3661	NASDAQ	MSEX	Fri, Dec 1, 2006	18.66	18.68	18.35	18.48
3660	NASDAQ	MSEX	Thu, Nov 30, 2006	18.81	18.91	18.59	18.59
3659	NASDAQ	MSEX	Wed, Nov 29, 2006	18.62	18.88	18.58	18.88
3658	NASDAQ	MSEX	Tue, Nov 28, 2006	18.47	18.62	18.46	18.62
3657	NASDAQ	MSEX	Mon, Nov 27, 2006	18.26	18.50	18.26	18.44
3656	NASDAQ	MSEX	Fri, Nov 24, 2006	18.26	18.40	18.26	18.40
3655	NASDAQ	MSEX	Wed, Nov 22, 2006	18.58	18.58	18.27	18.34
3654	NASDAQ	MSEX	Tue, Nov 21, 2006	18.48	18.51	18.41	18.51
3653	NASDAQ	MSEX	Mon, Nov 20, 2006	18.47	18.55	18.38	18.55
3652	NASDAQ	MSEX	Fri, Nov 17, 2006	18.33	18.53	18.28	18.53
3651	NASDAQ	MSEX	Thu, Nov 16, 2006	18.34	18.53	18.23	18.32
3650	NASDAQ	MSEX	Wed, Nov 15, 2006	18.44	18.53	18.31	18.35
3649	NASDAQ	MSEX	Tue, Nov 14, 2006	18.46	18.50	18.46	18.50
3648	NASDAQ	MSEX	Mon, Nov 13, 2006	18.46	18.54	18.46	18.46
3647	NASDAQ	MSEX	Fri, Nov 10, 2006	18.58	18.58	18.46	18.50
3646	NASDAQ	MSEX	Thu, Nov 9, 2006	18.49	18.53	18.46	18.51
3645	NASDAQ	MSEX	Wed, Nov 8, 2006	18.46	18.69	18.46	18.54
3644	NASDAQ	MSEX	Tue, Nov 7, 2006	18.64	18.64	18.44	18.51
3643	NASDAQ	MSEX	Mon, Nov 6, 2006	18.60	18.60	18.40	18.49
3642	NASDAQ	MSEX	Fri, Nov 3, 2006	18.56	18.58	17.96	18.55
3641	NASDAQ	MSEX	Thu, Nov 2, 2006	18.77	18.94	18.44	18.46
3640	NASDAQ	MSEX	Wed, Nov 1, 2006	19.04	19.04	18.75	18.85
3639	NASDAQ	MSEX	Tue, Oct 31, 2006	18.82	19.05	18.75	19.05
3638	NASDAQ	MSEX	Mon, Oct 30, 2006	18.74	18.88	18.67	18.87
3637	NASDAQ	MSEX	Fri, Oct 27, 2006	18.91	18.95	18.79	18.83
3636	NASDAQ	MSEX	Thu, Oct 26, 2006	18.81	18.91	18.65	18.88
3635	NASDAQ	MSEX	Wed, Oct 25, 2006	18.77	18.95	18.48	18.81
3634	NASDAQ	MSEX	Tue, Oct 24, 2006	18.86	18.90	18.71	18.71
3633	NASDAQ	MSEX	Mon, Oct 23, 2006	18.99	19.20	18.84	18.84
3632	NASDAQ	MSEX	Fri, Oct 20, 2006	18.75	19.07	18.75	18.97
3631	NASDAQ	MSEX	Thu, Oct 19, 2006	18.79	18.91	18.77	18.85
3630	NASDAQ	MSEX	Wed, Oct 18, 2006	19.02	19.03	18.75	18.76
3629	NASDAQ	MSEX	Tue, Oct 17, 2006	18.73	19.21	18.73	19.01
3628	NASDAQ	MSEX	Mon, Oct 16, 2006	18.80	18.93	18.73	18.86
3627	NASDAQ	MSEX	Fri, Oct 13, 2006	18.71	18.78	18.60	18.73
3626	NASDAQ	MSEX	Thu, Oct 12, 2006	18.51	18.83	18.49	18.64
3625	NASDAQ	MSEX	Wed, Oct 11, 2006	18.60	18.83	18.29	18.51
3624	NASDAQ	MSEX	Tue, Oct 10, 2006	18.55	18.67	18.50	18.51
3623	NASDAQ	MSEX	Mon, Oct 9, 2006	18.31	18.79	18.25	18.67
3622	NASDAQ	MSEX	Fri, Oct 6, 2006	18.55	18.70	18.36	18.54
3621	NASDAQ	MSEX	Thu, Oct 5, 2006	18.93	18.93	18.62	18.64
3620	NASDAQ	MSEX	Wed, Oct 4, 2006	19.47	19.47	18.98	18.99
3619	NASDAQ	MSEX	Tue, Oct 3, 2006	19.18	19.45	19.18	19.43
3618	NASDAQ	MSEX	Mon, Oct 2, 2006	19.17	19.50	19.00	19.15
3617	NASDAQ	MSEX	Fri, Sep 29, 2006	19.35	19.44	19.00	19.23
3616	NASDAQ	MSEX	Thu, Sep 28, 2006	19.11	19.35	19.03	19.29
3615	NASDAQ	MSEX	Wed, Sep 27, 2006	19.10	19.25	18.81	19.14
3614	NASDAQ	MSEX	Tue, Sep 26, 2006	18.44	19.15	18.41	19.08
3613	NASDAQ	MSEX	Mon, Sep 25, 2006	18.69	18.89	18.49	18.49
3612	NASDAQ	MSEX	Fri, Sep 22, 2006	18.87	18.98	18.63	18.72
3611	NASDAQ	MSEX	Thu, Sep 21, 2006	18.84	18.95	18.65	18.84
3610	NASDAQ	MSEX	Wed, Sep 20, 2006	18.70	18.86	18.62	18.74
3609	NASDAQ	MSEX	Tue, Sep 19, 2006	18.61	18.95	18.61	18.90
3608	NASDAQ	MSEX	Mon, Sep 18, 2006	18.79	18.98	18.69	18.75
3607	NASDAQ	MSEX	Fri, Sep 15, 2006	19.11	19.13	18.80	18.89
3606	NASDAQ	MSEX	Thu, Sep 14, 2006	19.12	19.24	19.02	19.04
3605	NASDAQ	MSEX	Wed, Sep 13, 2006	19.07	19.22	19.05	19.10
3604	NASDAQ	MSEX	Tue, Sep 12, 2006	19.14	19.24	18.76	19.12
3603	NASDAQ	MSEX	Mon, Sep 11, 2006	18.82	19.50	18.82	19.07
3602	NASDAQ	MSEX	Fri, Sep 8, 2006	19.07	19.23	18.90	18.94
3601	NASDAQ	MSEX	Thu, Sep 7, 2006	19.63	19.72	19.06	19.09
3600	NASDAQ	MSEX	Wed, Sep 6, 2006	20.10	20.10	19.61	19.64
3599	NASDAQ	MSEX	Tue, Sep 5, 2006	20.16	20.43	20.08	20.12
3598	NASDAQ	MSEX	Fri, Sep 1, 2006	20.50	20.50	20.20	20.20
3597	NASDAQ	MSEX	Thu, Aug 31, 2006	20.15	20.37	20.02	20.32
3596	NASDAQ	MSEX	Wed, Aug 30, 2006	20.02	20.50	19.84	20.05
3595	NASDAQ	MSEX	Tue, Aug 29, 2006	19.97	20.12	19.78	20.06
3594	NASDAQ	MSEX	Mon, Aug 28, 2006	19.92	19.97	19.75	19.87
3593	NASDAQ	MSEX	Fri, Aug 25, 2006	19.65	20.00	19.65	19.96
3592	NASDAQ	MSEX	Thu, Aug 24, 2006	19.52	19.91	19.51	19.75
3591	NASDAQ	MSEX	Wed, Aug 23, 2006	19.92	19.97	19.40	19.54
3590	NASDAQ	MSEX	Tue, Aug 22, 2006	19.80	20.01	19.78	19.97
3589	NASDAQ	MSEX	Mon, Aug 21, 2006	19.85	19.98	19.83	19.87
3588	NASDAQ	MSEX	Fri, Aug 18, 2006	19.81	20.05	19.81	19.96
3587	NASDAQ	MSEX	Thu, Aug 17, 2006	19.71	19.98	19.71	19.79
3586	NASDAQ	MSEX	Wed, Aug 16, 2006	19.90	19.90	19.61	19.61
3585	NASDAQ	MSEX	Tue, Aug 15, 2006	19.84	19.93	19.62	19.62
3584	NASDAQ	MSEX	Mon, Aug 14, 2006	19.75	19.93	19.38	19.72
3583	NASDAQ	MSEX	Fri, Aug 11, 2006	19.32	19.75	19.32	19.70
3582	NASDAQ	MSEX	Thu, Aug 10, 2006	18.71	19.98	18.68	19.64
3581	NASDAQ	MSEX	Wed, Aug 9, 2006	18.71	18.83	18.60	18.75
3580	NASDAQ	MSEX	Tue, Aug 8, 2006	18.50	18.74	18.48	18.68
3579	NASDAQ	MSEX	Mon, Aug 7, 2006	18.30	18.50	18.11	18.49
3578	NASDAQ	MSEX	Fri, Aug 4, 2006	17.73	18.30	17.73	18.30
3577	NASDAQ	MSEX	Thu, Aug 3, 2006	18.06	18.06	17.59	17.63
3576	NASDAQ	MSEX	Wed, Aug 2, 2006	18.22	18.25	17.95	18.02
3575	NASDAQ	MSEX	Tue, Aug 1, 2006	18.31	18.31	17.97	18.03
3574	NASDAQ	MSEX	Mon, Jul 31, 2006	18.34	18.49	18.05	18.06
3573	NASDAQ	MSEX	Fri, Jul 28, 2006	18.35	18.51	18.16	18.36
3572	NASDAQ	MSEX	Thu, Jul 27, 2006	18.16	18.32	18.16	18.20
3571	NASDAQ	MSEX	Wed, Jul 26, 2006	17.94	18.16	17.94	18.16
3570	NASDAQ	MSEX	Tue, Jul 25, 2006	18.15	18.25	18.03	18.17
3569	NASDAQ	MSEX	Mon, Jul 24, 2006	17.93	18.10	17.89	18.09
3568	NASDAQ	MSEX	Fri, Jul 21, 2006	18.00	18.00	17.58	17.70
3567	NASDAQ	MSEX	Thu, Jul 20, 2006	18.14	18.42	17.95	17.96
3566	NASDAQ	MSEX	Wed, Jul 19, 2006	18.02	18.22	18.01	18.17
3565	NASDAQ	MSEX	Tue, Jul 18, 2006	18.08	18.33	17.91	18.06
3564	NASDAQ	MSEX	Mon, Jul 17, 2006	18.43	18.43	17.84	18.23
3563	NASDAQ	MSEX	Fri, Jul 14, 2006	18.77	18.77	18.02	18.10
3562	NASDAQ	MSEX	Thu, Jul 13, 2006	18.70	18.75	18.51	18.60
3561	NASDAQ	MSEX	Wed, Jul 12, 2006	18.88	18.89	18.71	18.71
3560	NASDAQ	MSEX	Tue, Jul 11, 2006	18.76	19.00	18.69	18.86
3559	NASDAQ	MSEX	Mon, Jul 10, 2006	18.93	19.05	18.84	18.94
3558	NASDAQ	MSEX	Fri, Jul 7, 2006	19.15	19.15	18.91	19.03
3557	NASDAQ	MSEX	Thu, Jul 6, 2006	18.60	18.99	18.52	18.98
3556	NASDAQ	MSEX	Wed, Jul 5, 2006	18.55	18.55	18.29	18.49
3555	NASDAQ	MSEX	Mon, Jul 3, 2006	18.80	18.80	18.17	18.51
3554	NASDAQ	MSEX	Fri, Jun 30, 2006	17.59	18.92	17.59	18.92
3553	NASDAQ	MSEX	Thu, Jun 29, 2006	17.22	17.90	17.04	17.48
3552	NASDAQ	MSEX	Wed, Jun 28, 2006	17.24	17.41	16.84	17.10
3551	NASDAQ	MSEX	Tue, Jun 27, 2006	17.03	17.31	17.01	17.02
3550	NASDAQ	MSEX	Mon, Jun 26, 2006	17.25	17.45	17.01	17.14
3549	NASDAQ	MSEX	Fri, Jun 23, 2006	17.13	17.44	17.07	17.21
3548	NASDAQ	MSEX	Thu, Jun 22, 2006	17.49	17.59	17.07	17.26
3547	NASDAQ	MSEX	Wed, Jun 21, 2006	16.84	17.43	16.84	17.38
3546	NASDAQ	MSEX	Tue, Jun 20, 2006	17.10	17.22	16.50	16.50
3545	NASDAQ	MSEX	Mon, Jun 19, 2006	17.31	17.36	16.94	16.97
3544	NASDAQ	MSEX	Fri, Jun 16, 2006	17.08	17.70	17.02	17.22
3543	NASDAQ	MSEX	Thu, Jun 15, 2006	17.08	17.85	17.03	17.17
3542	NASDAQ	MSEX	Wed, Jun 14, 2006	17.18	17.24	17.00	17.09
3541	NASDAQ	MSEX	Tue, Jun 13, 2006	17.21	17.44	17.13	17.25
3540	NASDAQ	MSEX	Mon, Jun 12, 2006	17.58	17.59	17.21	17.27
3539	NASDAQ	MSEX	Fri, Jun 9, 2006	17.56	17.76	17.38	17.39
3538	NASDAQ	MSEX	Thu, Jun 8, 2006	17.70	17.70	17.09	17.39
3537	NASDAQ	MSEX	Wed, Jun 7, 2006	17.55	17.90	17.55	17.60
3536	NASDAQ	MSEX	Tue, Jun 6, 2006	17.74	18.04	17.55	17.64
3535	NASDAQ	MSEX	Mon, Jun 5, 2006	18.49	18.55	17.61	17.62
3534	NASDAQ	MSEX	Fri, Jun 2, 2006	19.00	19.07	18.39	18.59
3533	NASDAQ	MSEX	Thu, Jun 1, 2006	18.29	18.91	18.27	18.82
3532	NASDAQ	MSEX	Wed, May 31, 2006	18.08	18.36	18.02	18.12
3531	NASDAQ	MSEX	Tue, May 30, 2006	18.85	18.85	17.95	17.96
3530	NASDAQ	MSEX	Fri, May 26, 2006	18.59	18.80	18.45	18.77
3529	NASDAQ	MSEX	Thu, May 25, 2006	17.65	18.49	17.65	18.46
3528	NASDAQ	MSEX	Wed, May 24, 2006	18.84	18.84	18.00	18.24
3527	NASDAQ	MSEX	Tue, May 23, 2006	18.99	19.07	18.70	18.75
3526	NASDAQ	MSEX	Mon, May 22, 2006	18.97	19.15	18.58	19.07
3525	NASDAQ	MSEX	Fri, May 19, 2006	18.53	19.26	18.40	19.24
3524	NASDAQ	MSEX	Thu, May 18, 2006	18.67	18.84	18.54	18.60
3523	NASDAQ	MSEX	Wed, May 17, 2006	18.84	19.00	18.57	18.79
3522	NASDAQ	MSEX	Tue, May 16, 2006	18.47	19.10	18.47	18.81
3521	NASDAQ	MSEX	Mon, May 15, 2006	18.28	18.72	18.28	18.57
3520	NASDAQ	MSEX	Fri, May 12, 2006	18.46	18.92	18.28	18.28
3519	NASDAQ	MSEX	Thu, May 11, 2006	19.10	19.34	18.43	18.43
3518	NASDAQ	MSEX	Wed, May 10, 2006	19.28	19.34	19.00	19.06
3517	NASDAQ	MSEX	Tue, May 9, 2006	19.14	19.30	18.99	19.19
3516	NASDAQ	MSEX	Mon, May 8, 2006	19.25	19.25	18.98	19.05
3515	NASDAQ	MSEX	Fri, May 5, 2006	19.10	19.20	19.00	19.06
3514	NASDAQ	MSEX	Thu, May 4, 2006	18.86	19.09	18.84	19.02
3513	NASDAQ	MSEX	Wed, May 3, 2006	18.93	19.16	18.70	18.99
3512	NASDAQ	MSEX	Tue, May 2, 2006	18.61	19.04	18.55	19.04
3511	NASDAQ	MSEX	Mon, May 1, 2006	18.72	18.80	18.63	18.68
3510	NASDAQ	MSEX	Fri, Apr 28, 2006	18.68	18.83	18.45	18.67
3509	NASDAQ	MSEX	Thu, Apr 27, 2006	18.50	19.03	18.49	18.60
3508	NASDAQ	MSEX	Wed, Apr 26, 2006	18.52	18.76	18.32	18.52
3507	NASDAQ	MSEX	Tue, Apr 25, 2006	18.79	18.79	18.40	18.61
3506	NASDAQ	MSEX	Mon, Apr 24, 2006	18.71	18.87	18.45	18.54
3505	NASDAQ	MSEX	Fri, Apr 21, 2006	18.95	18.95	18.53	18.85
3504	NASDAQ	MSEX	Thu, Apr 20, 2006	18.80	18.94	18.63	18.74
3503	NASDAQ	MSEX	Wed, Apr 19, 2006	18.85	18.90	18.44	18.90
3502	NASDAQ	MSEX	Tue, Apr 18, 2006	18.39	18.69	18.24	18.69
3501	NASDAQ	MSEX	Mon, Apr 17, 2006	18.10	18.35	17.93	18.21
3500	NASDAQ	MSEX	Thu, Apr 13, 2006	17.82	18.05	17.78	18.05
3499	NASDAQ	MSEX	Wed, Apr 12, 2006	17.68	17.94	17.60	17.72
3498	NASDAQ	MSEX	Tue, Apr 11, 2006	18.11	18.15	17.56	17.61
3497	NASDAQ	MSEX	Mon, Apr 10, 2006	18.15	18.31	17.76	17.93
3496	NASDAQ	MSEX	Fri, Apr 7, 2006	18.52	18.75	18.01	18.25
3495	NASDAQ	MSEX	Thu, Apr 6, 2006	18.90	18.90	18.52	18.61
3494	NASDAQ	MSEX	Wed, Apr 5, 2006	18.54	18.90	18.54	18.79
3493	NASDAQ	MSEX	Tue, Apr 4, 2006	18.87	19.00	18.55	18.64
3492	NASDAQ	MSEX	Mon, Apr 3, 2006	18.85	19.00	18.75	19.00
3491	NASDAQ	MSEX	Fri, Mar 31, 2006	18.67	18.94	18.53	18.94
3490	NASDAQ	MSEX	Thu, Mar 30, 2006	18.55	18.74	18.48	18.48
3489	NASDAQ	MSEX	Wed, Mar 29, 2006	18.36	18.86	18.31	18.66
3488	NASDAQ	MSEX	Tue, Mar 28, 2006	18.44	18.55	18.24	18.24
3487	NASDAQ	MSEX	Mon, Mar 27, 2006	18.50	18.50	18.23	18.35
3486	NASDAQ	MSEX	Fri, Mar 24, 2006	18.48	18.67	18.25	18.58
3485	NASDAQ	MSEX	Thu, Mar 23, 2006	18.33	18.57	18.20	18.39
3484	NASDAQ	MSEX	Wed, Mar 22, 2006	18.05	18.37	18.05	18.25
3483	NASDAQ	MSEX	Tue, Mar 21, 2006	18.40	18.40	18.01	18.12
3482	NASDAQ	MSEX	Mon, Mar 20, 2006	18.75	18.75	18.06	18.24
3481	NASDAQ	MSEX	Fri, Mar 17, 2006	18.74	18.80	18.55	18.65
3480	NASDAQ	MSEX	Thu, Mar 16, 2006	18.55	18.83	18.49	18.65
3479	NASDAQ	MSEX	Wed, Mar 15, 2006	18.80	18.99	18.45	18.68
3478	NASDAQ	MSEX	Tue, Mar 14, 2006	18.50	18.68	18.35	18.67
3477	NASDAQ	MSEX	Mon, Mar 13, 2006	18.28	18.49	18.27	18.39
3476	NASDAQ	MSEX	Fri, Mar 10, 2006	18.05	18.18	17.90	18.18
3475	NASDAQ	MSEX	Thu, Mar 9, 2006	18.27	18.37	17.91	17.91
3474	NASDAQ	MSEX	Wed, Mar 8, 2006	18.65	18.65	18.27	18.34
3473	NASDAQ	MSEX	Tue, Mar 7, 2006	18.57	18.87	18.38	18.42
3472	NASDAQ	MSEX	Mon, Mar 6, 2006	19.30	19.30	18.15	18.36
3471	NASDAQ	MSEX	Fri, Mar 3, 2006	19.72	19.72	19.01	19.45
3470	NASDAQ	MSEX	Thu, Mar 2, 2006	19.66	19.70	19.30	19.68
3469	NASDAQ	MSEX	Wed, Mar 1, 2006	19.47	19.70	19.34	19.56
3468	NASDAQ	MSEX	Tue, Feb 28, 2006	19.55	19.56	19.16	19.30
3467	NASDAQ	MSEX	Mon, Feb 27, 2006	19.10	19.55	19.10	19.46
3466	NASDAQ	MSEX	Fri, Feb 24, 2006	19.07	19.09	18.83	19.06
3465	NASDAQ	MSEX	Thu, Feb 23, 2006	18.94	18.96	18.63	18.94
3464	NASDAQ	MSEX	Wed, Feb 22, 2006	18.32	18.92	18.32	18.89
3463	NASDAQ	MSEX	Tue, Feb 21, 2006	18.47	18.66	18.15	18.41
3462	NASDAQ	MSEX	Fri, Feb 17, 2006	18.72	18.73	18.42	18.60
3461	NASDAQ	MSEX	Thu, Feb 16, 2006	18.87	18.96	18.06	18.57
3460	NASDAQ	MSEX	Wed, Feb 15, 2006	18.65	19.00	18.65	18.86
3459	NASDAQ	MSEX	Tue, Feb 14, 2006	18.27	18.65	18.10	18.45
3458	NASDAQ	MSEX	Mon, Feb 13, 2006	19.14	19.14	18.37	18.39
3457	NASDAQ	MSEX	Fri, Feb 10, 2006	19.07	19.12	18.65	18.92
3456	NASDAQ	MSEX	Thu, Feb 9, 2006	19.19	19.38	18.93	18.94
3455	NASDAQ	MSEX	Wed, Feb 8, 2006	18.66	19.21	18.54	19.20
3454	NASDAQ	MSEX	Tue, Feb 7, 2006	18.40	18.54	18.32	18.47
3453	NASDAQ	MSEX	Mon, Feb 6, 2006	18.32	18.42	18.00	18.30
3452	NASDAQ	MSEX	Fri, Feb 3, 2006	18.34	18.84	18.14	18.15
3451	NASDAQ	MSEX	Thu, Feb 2, 2006	19.43	19.52	18.21	18.49
3450	NASDAQ	MSEX	Wed, Feb 1, 2006	19.09	19.60	18.94	19.29
3449	NASDAQ	MSEX	Tue, Jan 31, 2006	19.44	19.49	18.93	18.97
3448	NASDAQ	MSEX	Mon, Jan 30, 2006	19.25	19.25	18.63	18.94
3447	NASDAQ	MSEX	Fri, Jan 27, 2006	18.86	19.25	18.19	19.25
3446	NASDAQ	MSEX	Thu, Jan 26, 2006	18.45	18.77	18.31	18.74
3445	NASDAQ	MSEX	Wed, Jan 25, 2006	18.56	18.56	18.31	18.45
3444	NASDAQ	MSEX	Tue, Jan 24, 2006	17.98	18.66	17.98	18.42
3443	NASDAQ	MSEX	Mon, Jan 23, 2006	18.10	18.54	17.90	17.98
3442	NASDAQ	MSEX	Fri, Jan 20, 2006	18.30	18.30	17.87	17.92
3441	NASDAQ	MSEX	Thu, Jan 19, 2006	18.07	18.36	18.06	18.36
3440	NASDAQ	MSEX	Wed, Jan 18, 2006	17.75	18.39	17.75	18.35
3439	NASDAQ	MSEX	Tue, Jan 17, 2006	18.65	18.65	17.85	17.95
3438	NASDAQ	MSEX	Fri, Jan 13, 2006	18.50	18.50	18.31	18.50
3437	NASDAQ	MSEX	Thu, Jan 12, 2006	18.50	18.50	18.15	18.40
3436	NASDAQ	MSEX	Wed, Jan 11, 2006	18.33	18.67	18.27	18.57
3435	NASDAQ	MSEX	Tue, Jan 10, 2006	18.50	18.60	18.40	18.46
3434	NASDAQ	MSEX	Mon, Jan 9, 2006	19.12	19.12	18.40	18.40
3433	NASDAQ	MSEX	Fri, Jan 6, 2006	18.51	19.00	18.36	18.96
3432	NASDAQ	MSEX	Thu, Jan 5, 2006	18.04	18.40	18.04	18.34
3431	NASDAQ	MSEX	Wed, Jan 4, 2006	17.60	18.33	17.54	18.18
3430	NASDAQ	MSEX	Tue, Jan 3, 2006	17.22	17.68	17.03	17.58
3429	NASDAQ	MSEX	Fri, Dec 30, 2005	17.45	17.71	17.31	17.34
3428	NASDAQ	MSEX	Thu, Dec 29, 2005	17.88	18.25	17.35	17.35
3427	NASDAQ	MSEX	Wed, Dec 28, 2005	18.07	18.30	17.59	17.67
3426	NASDAQ	MSEX	Tue, Dec 27, 2005	17.84	18.08	17.81	17.88
3425	NASDAQ	MSEX	Fri, Dec 23, 2005	17.83	18.20	17.75	17.77
3424	NASDAQ	MSEX	Thu, Dec 22, 2005	18.35	18.49	17.83	17.94
3423	NASDAQ	MSEX	Wed, Dec 21, 2005	18.24	18.34	18.00	18.16
3422	NASDAQ	MSEX	Tue, Dec 20, 2005	18.06	18.25	18.05	18.05
3421	NASDAQ	MSEX	Mon, Dec 19, 2005	18.22	18.52	18.10	18.14
3420	NASDAQ	MSEX	Fri, Dec 16, 2005	18.52	18.59	18.15	18.35
3419	NASDAQ	MSEX	Thu, Dec 15, 2005	18.26	18.56	18.06	18.48
3418	NASDAQ	MSEX	Wed, Dec 14, 2005	18.62	18.84	18.31	18.40
3417	NASDAQ	MSEX	Tue, Dec 13, 2005	18.16	18.60	18.15	18.45
3416	NASDAQ	MSEX	Mon, Dec 12, 2005	19.10	19.10	18.13	18.26
3415	NASDAQ	MSEX	Fri, Dec 9, 2005	18.92	19.02	18.21	18.99
3414	NASDAQ	MSEX	Thu, Dec 8, 2005	18.98	19.12	18.60	18.80
3413	NASDAQ	MSEX	Wed, Dec 7, 2005	19.22	19.23	18.93	19.08
3412	NASDAQ	MSEX	Tue, Dec 6, 2005	19.21	19.52	19.03	19.08
3411	NASDAQ	MSEX	Mon, Dec 5, 2005	19.63	19.63	19.00	19.00
3410	NASDAQ	MSEX	Fri, Dec 2, 2005	19.55	19.65	19.31	19.49
3409	NASDAQ	MSEX	Thu, Dec 1, 2005	19.24	19.44	19.00	19.44
3408	NASDAQ	MSEX	Wed, Nov 30, 2005	19.11	19.11	18.88	19.05
3407	NASDAQ	MSEX	Tue, Nov 29, 2005	19.20	19.24	18.95	18.95
3406	NASDAQ	MSEX	Mon, Nov 28, 2005	19.89	19.89	19.00	19.00
3405	NASDAQ	MSEX	Fri, Nov 25, 2005	20.00	20.03	19.30	19.63
3404	NASDAQ	MSEX	Wed, Nov 23, 2005	20.40	20.42	19.77	20.02
3403	NASDAQ	MSEX	Tue, Nov 22, 2005	20.00	20.40	19.96	20.38
3402	NASDAQ	MSEX	Mon, Nov 21, 2005	19.80	19.98	19.70	19.97
3401	NASDAQ	MSEX	Fri, Nov 18, 2005	19.93	19.99	19.50	19.80
3400	NASDAQ	MSEX	Thu, Nov 17, 2005	19.29	19.70	19.09	19.70
3399	NASDAQ	MSEX	Wed, Nov 16, 2005	19.65	19.78	19.01	19.06
3398	NASDAQ	MSEX	Tue, Nov 15, 2005	20.23	20.23	19.36	19.51
3397	NASDAQ	MSEX	Mon, Nov 14, 2005	20.36	20.36	20.03	20.09
3396	NASDAQ	MSEX	Fri, Nov 11, 2005	20.15	20.45	20.03	20.43
3395	NASDAQ	MSEX	Thu, Nov 10, 2005	20.52	20.70	20.02	20.18
3394	NASDAQ	MSEX	Wed, Nov 9, 2005	21.27	21.50	20.38	20.52
3393	NASDAQ	MSEX	Tue, Nov 8, 2005	21.69	21.69	21.08	21.08
3392	NASDAQ	MSEX	Mon, Nov 7, 2005	21.57	21.90	21.10	21.66
3391	NASDAQ	MSEX	Fri, Nov 4, 2005	21.45	21.54	21.12	21.37
3390	NASDAQ	MSEX	Thu, Nov 3, 2005	21.42	21.87	21.04	21.22
3389	NASDAQ	MSEX	Wed, Nov 2, 2005	20.39	21.24	20.39	21.24
3388	NASDAQ	MSEX	Tue, Nov 1, 2005	21.23	21.25	20.42	20.54
3387	NASDAQ	MSEX	Mon, Oct 31, 2005	21.08	21.58	21.05	21.28
3386	NASDAQ	MSEX	Fri, Oct 28, 2005	20.39	20.92	20.36	20.88
3385	NASDAQ	MSEX	Thu, Oct 27, 2005	20.32	20.46	20.10	20.12
3384	NASDAQ	MSEX	Wed, Oct 26, 2005	20.78	20.80	20.20	20.32
3383	NASDAQ	MSEX	Tue, Oct 25, 2005	21.33	21.37	20.30	20.68
3382	NASDAQ	MSEX	Mon, Oct 24, 2005	21.00	21.26	20.82	21.26
3381	NASDAQ	MSEX	Fri, Oct 21, 2005	20.06	21.02	20.06	20.89
3380	NASDAQ	MSEX	Thu, Oct 20, 2005	21.19	21.19	20.07	20.21
3379	NASDAQ	MSEX	Wed, Oct 19, 2005	19.47	21.02	19.47	21.02
3378	NASDAQ	MSEX	Tue, Oct 18, 2005	20.31	20.31	19.70	19.70
3377	NASDAQ	MSEX	Mon, Oct 17, 2005	20.34	20.34	19.77	20.03
3376	NASDAQ	MSEX	Fri, Oct 14, 2005	20.10	20.24	19.70	20.24
3375	NASDAQ	MSEX	Thu, Oct 13, 2005	20.00	20.02	19.72	19.81
3374	NASDAQ	MSEX	Wed, Oct 12, 2005	20.18	20.41	19.72	19.90
3373	NASDAQ	MSEX	Tue, Oct 11, 2005	20.95	21.00	20.46	20.46
3372	NASDAQ	MSEX	Mon, Oct 10, 2005	21.18	21.29	20.70	20.78
3371	NASDAQ	MSEX	Fri, Oct 7, 2005	20.65	21.49	20.65	21.30
3370	NASDAQ	MSEX	Thu, Oct 6, 2005	21.60	21.78	20.50	20.71
3369	NASDAQ	MSEX	Wed, Oct 5, 2005	22.55	22.68	21.32	21.40
3368	NASDAQ	MSEX	Tue, Oct 4, 2005	23.20	23.30	22.53	22.56
3367	NASDAQ	MSEX	Mon, Oct 3, 2005	22.70	23.34	22.56	22.95
3366	NASDAQ	MSEX	Fri, Sep 30, 2005	22.51	22.68	22.35	22.45
3365	NASDAQ	MSEX	Thu, Sep 29, 2005	22.26	22.53	22.04	22.33
3364	NASDAQ	MSEX	Wed, Sep 28, 2005	23.00	23.00	22.10	22.42
3363	NASDAQ	MSEX	Tue, Sep 27, 2005	22.65	22.94	22.50	22.79
3362	NASDAQ	MSEX	Mon, Sep 26, 2005	22.43	22.97	22.20	22.65
3361	NASDAQ	MSEX	Fri, Sep 23, 2005	21.94	22.18	21.74	22.16
3360	NASDAQ	MSEX	Thu, Sep 22, 2005	21.67	22.00	21.30	21.78
3359	NASDAQ	MSEX	Wed, Sep 21, 2005	22.30	22.33	21.31	21.35
3358	NASDAQ	MSEX	Tue, Sep 20, 2005	22.45	22.75	22.04	22.22
3357	NASDAQ	MSEX	Mon, Sep 19, 2005	22.75	22.83	22.05	22.25
3356	NASDAQ	MSEX	Fri, Sep 16, 2005	22.25	22.59	21.92	22.59
3355	NASDAQ	MSEX	Thu, Sep 15, 2005	22.50	22.50	21.88	22.03
3354	NASDAQ	MSEX	Wed, Sep 14, 2005	23.24	23.24	22.09	22.36
3353	NASDAQ	MSEX	Tue, Sep 13, 2005	23.47	23.47	22.64	22.99
3352	NASDAQ	MSEX	Mon, Sep 12, 2005	22.84	23.39	22.39	23.00
3351	NASDAQ	MSEX	Fri, Sep 9, 2005	22.19	22.94	22.18	22.69
3350	NASDAQ	MSEX	Thu, Sep 8, 2005	22.53	22.53	21.68	21.88
3349	NASDAQ	MSEX	Wed, Sep 7, 2005	22.42	22.62	22.02	22.23
3348	NASDAQ	MSEX	Tue, Sep 6, 2005	22.10	22.25	21.87	22.25
3347	NASDAQ	MSEX	Fri, Sep 2, 2005	21.74	22.04	21.65	21.85
3346	NASDAQ	MSEX	Thu, Sep 1, 2005	21.48	22.00	21.30	21.74
3345	NASDAQ	MSEX	Wed, Aug 31, 2005	21.28	21.39	21.01	21.39
3344	NASDAQ	MSEX	Tue, Aug 30, 2005	21.50	21.89	20.81	21.12
3343	NASDAQ	MSEX	Mon, Aug 29, 2005	20.81	21.28	20.71	21.28
3342	NASDAQ	MSEX	Fri, Aug 26, 2005	21.25	21.44	20.55	20.57
3341	NASDAQ	MSEX	Thu, Aug 25, 2005	20.59	21.35	20.47	21.16
3340	NASDAQ	MSEX	Wed, Aug 24, 2005	20.52	20.60	20.14	20.30
3339	NASDAQ	MSEX	Tue, Aug 23, 2005	20.58	20.58	20.19	20.41
3338	NASDAQ	MSEX	Mon, Aug 22, 2005	20.48	20.66	20.22	20.58
3337	NASDAQ	MSEX	Fri, Aug 19, 2005	19.93	20.46	19.78	20.22
3336	NASDAQ	MSEX	Thu, Aug 18, 2005	20.11	20.27	19.70	19.73
3335	NASDAQ	MSEX	Wed, Aug 17, 2005	19.78	20.27	19.70	20.01
3334	NASDAQ	MSEX	Tue, Aug 16, 2005	20.61	20.61	19.61	19.70
3333	NASDAQ	MSEX	Mon, Aug 15, 2005	19.60	20.50	19.51	20.50
3332	NASDAQ	MSEX	Fri, Aug 12, 2005	19.57	19.66	19.05	19.51
3331	NASDAQ	MSEX	Thu, Aug 11, 2005	19.87	20.15	19.46	19.57
3330	NASDAQ	MSEX	Wed, Aug 10, 2005	20.35	21.14	19.71	19.93
3329	NASDAQ	MSEX	Tue, Aug 9, 2005	20.37	20.85	20.18	20.48
3328	NASDAQ	MSEX	Mon, Aug 8, 2005	21.18	21.35	20.05	20.33
3327	NASDAQ	MSEX	Fri, Aug 5, 2005	21.26	21.29	20.90	21.12
3326	NASDAQ	MSEX	Thu, Aug 4, 2005	22.00	22.10	20.67	21.08
3325	NASDAQ	MSEX	Wed, Aug 3, 2005	22.37	22.37	21.78	21.86
3324	NASDAQ	MSEX	Tue, Aug 2, 2005	22.35	22.35	21.99	22.30
3323	NASDAQ	MSEX	Mon, Aug 1, 2005	22.31	22.98	21.93	22.22
3322	NASDAQ	MSEX	Fri, Jul 29, 2005	23.24	23.32	22.09	22.42
3321	NASDAQ	MSEX	Thu, Jul 28, 2005	22.65	23.39	21.98	23.26
3320	NASDAQ	MSEX	Wed, Jul 27, 2005	22.16	23.42	22.05	22.55
3319	NASDAQ	MSEX	Tue, Jul 26, 2005	21.67	22.00	21.43	21.89
3318	NASDAQ	MSEX	Mon, Jul 25, 2005	21.91	22.10	21.26	21.39
3317	NASDAQ	MSEX	Fri, Jul 22, 2005	20.53	21.90	20.53	21.77
3316	NASDAQ	MSEX	Thu, Jul 21, 2005	21.10	21.25	20.82	20.82
3315	NASDAQ	MSEX	Wed, Jul 20, 2005	20.40	21.24	20.40	21.05
3314	NASDAQ	MSEX	Tue, Jul 19, 2005	20.58	20.94	20.26	20.62
3313	NASDAQ	MSEX	Mon, Jul 18, 2005	20.50	21.00	20.25	20.25
3312	NASDAQ	MSEX	Fri, Jul 15, 2005	20.00	21.00	20.00	20.90
3311	NASDAQ	MSEX	Thu, Jul 14, 2005	20.78	20.90	20.30	20.30
3310	NASDAQ	MSEX	Wed, Jul 13, 2005	20.87	20.91	20.32	20.53
3309	NASDAQ	MSEX	Tue, Jul 12, 2005	20.60	20.92	20.48	20.68
3308	NASDAQ	MSEX	Mon, Jul 11, 2005	20.50	20.52	19.73	20.50
3307	NASDAQ	MSEX	Fri, Jul 8, 2005	20.05	20.49	19.88	20.49
3306	NASDAQ	MSEX	Thu, Jul 7, 2005	19.40	19.73	19.30	19.73
3305	NASDAQ	MSEX	Wed, Jul 6, 2005	20.23	20.23	19.42	19.51
3304	NASDAQ	MSEX	Tue, Jul 5, 2005	19.55	20.10	19.55	20.10
3303	NASDAQ	MSEX	Fri, Jul 1, 2005	19.58	19.61	19.40	19.52
3302	NASDAQ	MSEX	Thu, Jun 30, 2005	19.55	19.79	19.26	19.42
3301	NASDAQ	MSEX	Wed, Jun 29, 2005	19.40	19.56	19.36	19.55
3300	NASDAQ	MSEX	Tue, Jun 28, 2005	19.19	19.62	19.00	19.55
3299	NASDAQ	MSEX	Mon, Jun 27, 2005	18.65	19.39	18.60	19.09
3298	NASDAQ	MSEX	Fri, Jun 24, 2005	18.93	19.02	18.62	18.98
3297	NASDAQ	MSEX	Thu, Jun 23, 2005	19.46	19.72	18.66	18.93
3296	NASDAQ	MSEX	Wed, Jun 22, 2005	19.81	19.90	19.48	19.61
3295	NASDAQ	MSEX	Tue, Jun 21, 2005	19.58	19.87	19.52	19.73
3294	NASDAQ	MSEX	Mon, Jun 20, 2005	19.55	19.91	19.31	19.78
3293	NASDAQ	MSEX	Fri, Jun 17, 2005	17.80	19.73	17.80	19.45
3292	NASDAQ	MSEX	Thu, Jun 16, 2005	19.81	19.95	19.61	19.77
3291	NASDAQ	MSEX	Wed, Jun 15, 2005	20.00	20.00	19.73	20.00
3290	NASDAQ	MSEX	Tue, Jun 14, 2005	19.75	20.00	19.75	20.00
3289	NASDAQ	MSEX	Mon, Jun 13, 2005	19.62	19.94	19.47	19.70
3288	NASDAQ	MSEX	Fri, Jun 10, 2005	19.29	19.33	19.10	19.17
3287	NASDAQ	MSEX	Thu, Jun 9, 2005	19.33	19.50	19.07	19.13
3286	NASDAQ	MSEX	Wed, Jun 8, 2005	19.72	19.72	19.06	19.17
3285	NASDAQ	MSEX	Tue, Jun 7, 2005	19.25	19.77	19.25	19.51
3284	NASDAQ	MSEX	Mon, Jun 6, 2005	19.51	19.51	19.21	19.36
3283	NASDAQ	MSEX	Fri, Jun 3, 2005	19.49	19.61	19.23	19.38
3282	NASDAQ	MSEX	Thu, Jun 2, 2005	19.50	19.77	19.31	19.69
3281	NASDAQ	MSEX	Wed, Jun 1, 2005	19.43	19.50	19.20	19.50
3280	NASDAQ	MSEX	Tue, May 31, 2005	19.27	19.39	19.25	19.34
3279	NASDAQ	MSEX	Fri, May 27, 2005	19.08	19.45	19.04	19.38
3278	NASDAQ	MSEX	Thu, May 26, 2005	19.23	19.32	18.99	19.21
3277	NASDAQ	MSEX	Wed, May 25, 2005	18.98	19.23	18.92	19.04
3276	NASDAQ	MSEX	Tue, May 24, 2005	19.01	19.40	19.01	19.20
3275	NASDAQ	MSEX	Mon, May 23, 2005	19.49	19.49	19.14	19.36
3274	NASDAQ	MSEX	Fri, May 20, 2005	19.17	19.34	18.98	19.32
3273	NASDAQ	MSEX	Thu, May 19, 2005	18.97	19.43	18.72	19.27
3272	NASDAQ	MSEX	Wed, May 18, 2005	19.00	19.43	18.80	18.95
3271	NASDAQ	MSEX	Tue, May 17, 2005	19.22	19.22	18.81	18.91
3270	NASDAQ	MSEX	Mon, May 16, 2005	18.17	19.16	18.17	19.06
3269	NASDAQ	MSEX	Fri, May 13, 2005	18.34	18.89	17.88	18.02
3268	NASDAQ	MSEX	Thu, May 12, 2005	19.32	19.34	18.39	18.43
3267	NASDAQ	MSEX	Wed, May 11, 2005	19.23	19.51	18.66	18.97
3266	NASDAQ	MSEX	Tue, May 10, 2005	19.16	19.43	19.06	19.24
3265	NASDAQ	MSEX	Mon, May 9, 2005	18.81	19.37	18.81	19.37
3264	NASDAQ	MSEX	Fri, May 6, 2005	19.20	19.24	18.68	18.95
3263	NASDAQ	MSEX	Thu, May 5, 2005	19.00	19.18	18.93	19.11
3262	NASDAQ	MSEX	Wed, May 4, 2005	18.49	19.02	18.49	18.97
3261	NASDAQ	MSEX	Tue, May 3, 2005	17.88	18.76	17.70	18.59
3260	NASDAQ	MSEX	Mon, May 2, 2005	17.40	18.21	17.40	18.21
3259	NASDAQ	MSEX	Fri, Apr 29, 2005	17.58	17.62	17.17	17.35
3258	NASDAQ	MSEX	Thu, Apr 28, 2005	17.46	17.84	17.38	17.38
3257	NASDAQ	MSEX	Wed, Apr 27, 2005	17.31	17.78	17.07	17.68
3256	NASDAQ	MSEX	Tue, Apr 26, 2005	17.58	17.69	17.49	17.50
3255	NASDAQ	MSEX	Mon, Apr 25, 2005	17.93	17.93	17.65	17.77
3254	NASDAQ	MSEX	Fri, Apr 22, 2005	17.71	17.89	17.58	17.65
3253	NASDAQ	MSEX	Thu, Apr 21, 2005	17.56	18.12	17.56	17.88
3252	NASDAQ	MSEX	Wed, Apr 20, 2005	18.05	18.17	17.65	17.68
3251	NASDAQ	MSEX	Tue, Apr 19, 2005	18.09	18.22	17.55	17.79
3250	NASDAQ	MSEX	Mon, Apr 18, 2005	17.93	18.04	17.74	17.76
3249	NASDAQ	MSEX	Fri, Apr 15, 2005	17.68	18.21	17.68	17.77
3248	NASDAQ	MSEX	Thu, Apr 14, 2005	18.06	18.18	17.70	17.70
3247	NASDAQ	MSEX	Wed, Apr 13, 2005	17.98	18.21	17.98	18.04
3246	NASDAQ	MSEX	Tue, Apr 12, 2005	17.72	18.28	17.70	18.25
3245	NASDAQ	MSEX	Mon, Apr 11, 2005	17.82	18.25	17.75	17.75
3244	NASDAQ	MSEX	Fri, Apr 8, 2005	18.12	18.32	17.82	17.82
3243	NASDAQ	MSEX	Thu, Apr 7, 2005	17.90	18.32	17.84	18.25
3242	NASDAQ	MSEX	Wed, Apr 6, 2005	17.90	18.12	17.77	18.12
3241	NASDAQ	MSEX	Tue, Apr 5, 2005	17.85	17.96	17.71	17.86
3240	NASDAQ	MSEX	Mon, Apr 4, 2005	17.76	17.97	17.53	17.81
3239	NASDAQ	MSEX	Fri, Apr 1, 2005	18.33	18.33	17.67	17.75
3238	NASDAQ	MSEX	Thu, Mar 31, 2005	18.19	18.27	17.92	18.15
3237	NASDAQ	MSEX	Wed, Mar 30, 2005	18.15	18.35	17.97	18.35
3236	NASDAQ	MSEX	Tue, Mar 29, 2005	18.21	18.39	17.86	17.86
3235	NASDAQ	MSEX	Mon, Mar 28, 2005	18.09	18.38	18.00	18.03
3234	NASDAQ	MSEX	Thu, Mar 24, 2005	18.02	18.03	17.76	17.94
3233	NASDAQ	MSEX	Wed, Mar 23, 2005	18.04	18.18	17.79	17.80
3232	NASDAQ	MSEX	Tue, Mar 22, 2005	17.82	18.25	17.81	18.05
3231	NASDAQ	MSEX	Mon, Mar 21, 2005	18.03	18.12	17.72	18.00
3230	NASDAQ	MSEX	Fri, Mar 18, 2005	18.05	18.09	17.64	17.78
3229	NASDAQ	MSEX	Thu, Mar 17, 2005	18.25	18.28	17.70	17.90
3228	NASDAQ	MSEX	Wed, Mar 16, 2005	17.96	18.24	17.92	17.93
3227	NASDAQ	MSEX	Tue, Mar 15, 2005	18.44	18.88	17.89	17.89
3226	NASDAQ	MSEX	Mon, Mar 14, 2005	18.01	18.39	18.00	18.30
3225	NASDAQ	MSEX	Fri, Mar 11, 2005	18.04	18.17	17.84	18.01
3224	NASDAQ	MSEX	Thu, Mar 10, 2005	18.26	18.37	17.80	18.16
3223	NASDAQ	MSEX	Wed, Mar 9, 2005	18.47	18.47	18.25	18.25
3222	NASDAQ	MSEX	Tue, Mar 8, 2005	18.37	18.60	18.30	18.30
3221	NASDAQ	MSEX	Mon, Mar 7, 2005	18.90	18.92	18.36	18.43
3220	NASDAQ	MSEX	Fri, Mar 4, 2005	18.66	18.90	18.28	18.89
3219	NASDAQ	MSEX	Thu, Mar 3, 2005	18.35	18.70	18.17	18.40
3218	NASDAQ	MSEX	Wed, Mar 2, 2005	17.94	18.55	17.94	18.29
3217	NASDAQ	MSEX	Tue, Mar 1, 2005	17.99	18.25	17.81	18.25
3216	NASDAQ	MSEX	Mon, Feb 28, 2005	18.15	18.15	17.78	17.91
3215	NASDAQ	MSEX	Fri, Feb 25, 2005	17.90	18.00	17.89	17.98
3214	NASDAQ	MSEX	Thu, Feb 24, 2005	17.94	18.02	17.78	18.02
3213	NASDAQ	MSEX	Wed, Feb 23, 2005	17.86	18.10	17.80	17.86
3212	NASDAQ	MSEX	Tue, Feb 22, 2005	18.72	18.72	17.81	17.81
3211	NASDAQ	MSEX	Fri, Feb 18, 2005	18.51	18.92	18.45	18.45
3210	NASDAQ	MSEX	Thu, Feb 17, 2005	18.91	19.00	18.53	18.59
3209	NASDAQ	MSEX	Wed, Feb 16, 2005	18.36	19.00	18.36	18.93
3208	NASDAQ	MSEX	Tue, Feb 15, 2005	18.65	18.80	18.22	18.56
3207	NASDAQ	MSEX	Mon, Feb 14, 2005	18.61	18.61	18.20	18.46
3206	NASDAQ	MSEX	Fri, Feb 11, 2005	18.37	18.65	18.29	18.62
3205	NASDAQ	MSEX	Thu, Feb 10, 2005	18.11	18.77	18.11	18.62
3204	NASDAQ	MSEX	Wed, Feb 9, 2005	18.53	18.78	18.35	18.35
3203	NASDAQ	MSEX	Tue, Feb 8, 2005	18.48	18.85	18.34	18.72
3202	NASDAQ	MSEX	Mon, Feb 7, 2005	18.71	19.00	18.31	18.55
3201	NASDAQ	MSEX	Fri, Feb 4, 2005	18.22	19.16	18.05	19.07
3200	NASDAQ	MSEX	Thu, Feb 3, 2005	18.25	18.72	17.87	18.61
3199	NASDAQ	MSEX	Wed, Feb 2, 2005	18.01	18.24	18.00	18.14
3198	NASDAQ	MSEX	Tue, Feb 1, 2005	18.20	18.25	17.91	18.25
3197	NASDAQ	MSEX	Mon, Jan 31, 2005	18.24	18.29	17.71	18.25
3196	NASDAQ	MSEX	Fri, Jan 28, 2005	17.91	18.14	17.68	18.05
3195	NASDAQ	MSEX	Thu, Jan 27, 2005	18.25	18.31	17.99	18.15
3194	NASDAQ	MSEX	Wed, Jan 26, 2005	18.05	18.25	17.68	18.17
3193	NASDAQ	MSEX	Tue, Jan 25, 2005	18.16	18.16	17.69	17.70
3192	NASDAQ	MSEX	Mon, Jan 24, 2005	18.24	18.30	17.95	17.97
3191	NASDAQ	MSEX	Fri, Jan 21, 2005	18.18	18.24	17.84	18.07
3190	NASDAQ	MSEX	Thu, Jan 20, 2005	17.84	18.25	17.76	18.08
3189	NASDAQ	MSEX	Wed, Jan 19, 2005	18.08	18.23	17.81	17.82
3188	NASDAQ	MSEX	Tue, Jan 18, 2005	18.12	18.25	17.80	18.13
3187	NASDAQ	MSEX	Fri, Jan 14, 2005	18.09	18.23	17.84	18.22
3186	NASDAQ	MSEX	Thu, Jan 13, 2005	17.86	18.20	17.82	17.99
3185	NASDAQ	MSEX	Wed, Jan 12, 2005	18.11	18.14	17.78	18.14
3184	NASDAQ	MSEX	Tue, Jan 11, 2005	18.11	18.30	18.10	18.16
3183	NASDAQ	MSEX	Mon, Jan 10, 2005	18.68	18.68	18.04	18.11
3182	NASDAQ	MSEX	Fri, Jan 7, 2005	18.32	18.34	18.02	18.12
3181	NASDAQ	MSEX	Thu, Jan 6, 2005	18.70	18.70	18.12	18.18
3180	NASDAQ	MSEX	Wed, Jan 5, 2005	18.25	18.54	18.10	18.13
3179	NASDAQ	MSEX	Tue, Jan 4, 2005	18.75	19.00	18.16	18.43
3178	NASDAQ	MSEX	Mon, Jan 3, 2005	18.96	18.99	18.75	18.77
3177	NASDAQ	MSEX	Fri, Dec 31, 2004	19.02	19.22	18.80	18.94
3176	NASDAQ	MSEX	Thu, Dec 30, 2004	19.42	19.50	19.35	19.35
3175	NASDAQ	MSEX	Wed, Dec 29, 2004	19.12	19.46	19.02	19.19
3174	NASDAQ	MSEX	Tue, Dec 28, 2004	19.28	19.59	19.20	19.50
3173	NASDAQ	MSEX	Mon, Dec 27, 2004	19.70	19.70	19.23	19.36
3172	NASDAQ	MSEX	Thu, Dec 23, 2004	19.74	19.75	19.31	19.31
3171	NASDAQ	MSEX	Wed, Dec 22, 2004	19.75	19.75	19.31	19.67
3170	NASDAQ	MSEX	Tue, Dec 21, 2004	19.11	19.73	19.11	19.73
3169	NASDAQ	MSEX	Mon, Dec 20, 2004	19.25	19.46	19.15	19.32
3168	NASDAQ	MSEX	Fri, Dec 17, 2004	19.40	19.54	19.22	19.45
3167	NASDAQ	MSEX	Thu, Dec 16, 2004	19.51	19.66	19.11	19.11
3166	NASDAQ	MSEX	Wed, Dec 15, 2004	19.80	19.92	19.50	19.67
3165	NASDAQ	MSEX	Tue, Dec 14, 2004	19.85	19.95	19.58	19.73
3164	NASDAQ	MSEX	Mon, Dec 13, 2004	19.11	19.69	19.10	19.61
3163	NASDAQ	MSEX	Fri, Dec 10, 2004	19.68	19.77	19.21	19.65
3162	NASDAQ	MSEX	Thu, Dec 9, 2004	19.37	19.68	19.37	19.42
3161	NASDAQ	MSEX	Wed, Dec 8, 2004	19.37	19.80	19.37	19.56
3160	NASDAQ	MSEX	Tue, Dec 7, 2004	19.99	19.99	19.45	19.48
3159	NASDAQ	MSEX	Mon, Dec 6, 2004	19.85	19.99	19.57	19.60
3158	NASDAQ	MSEX	Fri, Dec 3, 2004	20.49	20.49	19.62	19.70
3157	NASDAQ	MSEX	Thu, Dec 2, 2004	20.27	20.72	19.69	20.17
3156	NASDAQ	MSEX	Wed, Dec 1, 2004	19.97	20.27	19.38	20.26
3155	NASDAQ	MSEX	Tue, Nov 30, 2004	19.95	19.95	19.39	19.90
3154	NASDAQ	MSEX	Mon, Nov 29, 2004	19.81	19.95	19.60	19.76
3153	NASDAQ	MSEX	Fri, Nov 26, 2004	19.47	19.59	19.00	19.58
3152	NASDAQ	MSEX	Wed, Nov 24, 2004	18.86	19.39	18.85	19.05
3151	NASDAQ	MSEX	Tue, Nov 23, 2004	18.37	18.99	18.37	18.85
3150	NASDAQ	MSEX	Mon, Nov 22, 2004	18.80	18.90	18.51	18.85
3149	NASDAQ	MSEX	Fri, Nov 19, 2004	18.81	18.90	18.50	18.50
3148	NASDAQ	MSEX	Thu, Nov 18, 2004	19.69	19.69	18.83	18.91
3147	NASDAQ	MSEX	Wed, Nov 17, 2004	19.54	19.54	18.95	19.44
3146	NASDAQ	MSEX	Tue, Nov 16, 2004	20.00	20.00	18.97	18.97
3145	NASDAQ	MSEX	Mon, Nov 15, 2004	19.39	20.00	19.39	20.00
3144	NASDAQ	MSEX	Fri, Nov 12, 2004	19.37	19.85	18.95	19.85
3143	NASDAQ	MSEX	Thu, Nov 11, 2004	18.79	19.51	18.79	19.50
3142	NASDAQ	MSEX	Wed, Nov 10, 2004	18.00	19.23	18.00	19.20
3141	NASDAQ	MSEX	Tue, Nov 9, 2004	18.34	18.70	18.34	18.61
3140	NASDAQ	MSEX	Mon, Nov 8, 2004	18.14	18.62	18.14	18.36
3139	NASDAQ	MSEX	Fri, Nov 5, 2004	18.59	18.83	18.26	18.26
3138	NASDAQ	MSEX	Thu, Nov 4, 2004	18.39	18.63	18.39	18.55
3137	NASDAQ	MSEX	Wed, Nov 3, 2004	18.40	18.63	18.30	18.63
3136	NASDAQ	MSEX	Tue, Nov 2, 2004	18.20	18.63	18.06	18.50
3135	NASDAQ	MSEX	Mon, Nov 1, 2004	18.13	18.18	17.77	18.15
3134	NASDAQ	MSEX	Fri, Oct 29, 2004	18.06	18.43	17.81	17.88
3133	NASDAQ	MSEX	Thu, Oct 28, 2004	17.99	18.56	17.28	18.33
3132	NASDAQ	MSEX	Wed, Oct 27, 2004	17.99	18.10	17.49	18.10
3131	NASDAQ	MSEX	Tue, Oct 26, 2004	17.72	18.03	17.27	18.00
3130	NASDAQ	MSEX	Mon, Oct 25, 2004	17.21	18.01	17.06	17.85
3129	NASDAQ	MSEX	Fri, Oct 22, 2004	17.85	17.85	17.15	17.21
3128	NASDAQ	MSEX	Thu, Oct 21, 2004	17.52	17.89	17.26	17.85
3127	NASDAQ	MSEX	Wed, Oct 20, 2004	17.44	17.60	17.26	17.60
3126	NASDAQ	MSEX	Tue, Oct 19, 2004	17.58	17.68	17.07	17.21
3125	NASDAQ	MSEX	Mon, Oct 18, 2004	17.34	17.70	17.33	17.70
3124	NASDAQ	MSEX	Fri, Oct 15, 2004	17.32	17.69	17.32	17.58
3123	NASDAQ	MSEX	Thu, Oct 14, 2004	17.46	17.70	17.35	17.36
3122	NASDAQ	MSEX	Wed, Oct 13, 2004	17.41	17.74	17.25	17.29
3121	NASDAQ	MSEX	Tue, Oct 12, 2004	17.46	17.64	17.36	17.64
3120	NASDAQ	MSEX	Mon, Oct 11, 2004	17.58	17.65	17.50	17.58
3119	NASDAQ	MSEX	Fri, Oct 8, 2004	17.88	17.89	17.42	17.45
3118	NASDAQ	MSEX	Thu, Oct 7, 2004	17.80	17.82	17.65	17.65
3117	NASDAQ	MSEX	Wed, Oct 6, 2004	17.69	17.75	17.50	17.74
3116	NASDAQ	MSEX	Tue, Oct 5, 2004	17.87	17.87	17.50	17.67
3115	NASDAQ	MSEX	Mon, Oct 4, 2004	18.02	18.02	17.63	17.72
3114	NASDAQ	MSEX	Fri, Oct 1, 2004	17.80	17.99	17.62	17.90
3113	NASDAQ	MSEX	Thu, Sep 30, 2004	17.70	17.92	17.51	17.92
3112	NASDAQ	MSEX	Wed, Sep 29, 2004	17.90	17.90	17.70	17.86
3111	NASDAQ	MSEX	Tue, Sep 28, 2004	17.66	17.99	17.65	17.90
3110	NASDAQ	MSEX	Mon, Sep 27, 2004	17.85	17.90	17.50	17.69
3109	NASDAQ	MSEX	Fri, Sep 24, 2004	18.02	18.02	17.88	17.88
3108	NASDAQ	MSEX	Thu, Sep 23, 2004	18.00	18.00	17.85	17.86
3107	NASDAQ	MSEX	Wed, Sep 22, 2004	17.76	18.00	17.75	17.99
3106	NASDAQ	MSEX	Tue, Sep 21, 2004	17.83	18.10	17.78	18.00
3105	NASDAQ	MSEX	Mon, Sep 20, 2004	18.02	18.19	17.78	17.83
3104	NASDAQ	MSEX	Fri, Sep 17, 2004	18.97	19.44	17.97	18.05
3103	NASDAQ	MSEX	Thu, Sep 16, 2004	18.36	18.59	18.03	18.59
3102	NASDAQ	MSEX	Wed, Sep 15, 2004	18.32	18.49	18.25	18.48
3101	NASDAQ	MSEX	Tue, Sep 14, 2004	18.55	19.10	18.31	18.36
3100	NASDAQ	MSEX	Mon, Sep 13, 2004	18.31	18.76	18.31	18.69
3099	NASDAQ	MSEX	Fri, Sep 10, 2004	18.47	19.11	18.22	18.40
3098	NASDAQ	MSEX	Thu, Sep 9, 2004	18.47	18.96	18.14	18.45
3097	NASDAQ	MSEX	Wed, Sep 8, 2004	18.70	18.94	18.19	18.19
3096	NASDAQ	MSEX	Tue, Sep 7, 2004	18.50	18.70	18.18	18.67
3095	NASDAQ	MSEX	Fri, Sep 3, 2004	18.75	19.14	18.75	18.79
3094	NASDAQ	MSEX	Thu, Sep 2, 2004	18.90	19.07	18.36	19.07
3093	NASDAQ	MSEX	Wed, Sep 1, 2004	18.75	19.35	17.90	18.40
3092	NASDAQ	MSEX	Tue, Aug 31, 2004	18.06	18.65	17.91	18.35
3091	NASDAQ	MSEX	Mon, Aug 30, 2004	17.98	18.05	17.70	17.79
3090	NASDAQ	MSEX	Fri, Aug 27, 2004	17.90	17.90	17.66	17.81
3089	NASDAQ	MSEX	Thu, Aug 26, 2004	17.85	17.85	17.56	17.75
3088	NASDAQ	MSEX	Wed, Aug 25, 2004	17.42	17.84	17.17	17.84
3087	NASDAQ	MSEX	Tue, Aug 24, 2004	17.54	17.58	17.08	17.22
3086	NASDAQ	MSEX	Mon, Aug 23, 2004	17.57	17.58	17.05	17.05
3085	NASDAQ	MSEX	Fri, Aug 20, 2004	17.30	17.55	17.00	17.27
3084	NASDAQ	MSEX	Thu, Aug 19, 2004	17.27	17.33	17.04	17.33
3083	NASDAQ	MSEX	Wed, Aug 18, 2004	17.00	17.28	17.00	17.25
3082	NASDAQ	MSEX	Tue, Aug 17, 2004	17.75	17.75	16.90	17.19
3081	NASDAQ	MSEX	Mon, Aug 16, 2004	17.24	17.27	17.00	17.25
3080	NASDAQ	MSEX	Fri, Aug 13, 2004	17.00	17.73	17.00	17.11
3079	NASDAQ	MSEX	Thu, Aug 12, 2004	17.00	17.80	17.00	17.16
3078	NASDAQ	MSEX	Wed, Aug 11, 2004	17.31	17.58	16.90	17.56
3077	NASDAQ	MSEX	Tue, Aug 10, 2004	17.35	17.49	17.32	17.48
3076	NASDAQ	MSEX	Mon, Aug 9, 2004	17.38	17.38	17.17	17.31
3075	NASDAQ	MSEX	Fri, Aug 6, 2004	17.07	17.38	16.90	17.15
3074	NASDAQ	MSEX	Thu, Aug 5, 2004	17.09	17.43	17.05	17.26
3073	NASDAQ	MSEX	Wed, Aug 4, 2004	17.30	17.49	16.93	17.23
3072	NASDAQ	MSEX	Tue, Aug 3, 2004	17.42	17.53	17.30	17.30
3071	NASDAQ	MSEX	Mon, Aug 2, 2004	17.27	17.55	17.12	17.54
3070	NASDAQ	MSEX	Fri, Jul 30, 2004	17.13	17.49	17.13	17.37
3069	NASDAQ	MSEX	Thu, Jul 29, 2004	17.13	17.35	16.90	17.15
3068	NASDAQ	MSEX	Wed, Jul 28, 2004	17.52	17.52	16.65	16.70
3067	NASDAQ	MSEX	Tue, Jul 27, 2004	16.80	17.55	16.80	17.55
3066	NASDAQ	MSEX	Mon, Jul 26, 2004	17.00	17.26	16.68	16.87
3065	NASDAQ	MSEX	Fri, Jul 23, 2004	17.96	18.12	16.86	17.15
3064	NASDAQ	MSEX	Thu, Jul 22, 2004	17.75	17.93	17.17	17.18
3063	NASDAQ	MSEX	Wed, Jul 21, 2004	18.30	18.30	17.66	17.66
3062	NASDAQ	MSEX	Tue, Jul 20, 2004	18.10	18.29	17.96	18.10
3061	NASDAQ	MSEX	Mon, Jul 19, 2004	18.80	18.80	18.41	18.41
3060	NASDAQ	MSEX	Fri, Jul 16, 2004	18.79	18.86	18.75	18.75
3059	NASDAQ	MSEX	Thu, Jul 15, 2004	19.12	19.12	18.78	18.79
3058	NASDAQ	MSEX	Wed, Jul 14, 2004	18.89	19.18	18.78	18.80
3057	NASDAQ	MSEX	Tue, Jul 13, 2004	18.77	19.08	18.72	18.84
3056	NASDAQ	MSEX	Mon, Jul 12, 2004	18.83	19.19	18.79	19.04
3055	NASDAQ	MSEX	Fri, Jul 9, 2004	18.95	19.00	18.76	18.94
3054	NASDAQ	MSEX	Thu, Jul 8, 2004	19.01	19.14	18.74	18.76
3053	NASDAQ	MSEX	Wed, Jul 7, 2004	19.20	19.20	19.04	19.05
3052	NASDAQ	MSEX	Tue, Jul 6, 2004	19.36	19.36	19.03	19.06
3051	NASDAQ	MSEX	Fri, Jul 2, 2004	19.13	19.50	19.12	19.50
3050	NASDAQ	MSEX	Thu, Jul 1, 2004	19.49	19.50	19.12	19.20
3049	NASDAQ	MSEX	Wed, Jun 30, 2004	19.87	19.88	19.35	19.41
3048	NASDAQ	MSEX	Tue, Jun 29, 2004	19.80	19.97	19.65	19.65
3047	NASDAQ	MSEX	Mon, Jun 28, 2004	19.88	20.00	19.65	19.69
3046	NASDAQ	MSEX	Fri, Jun 25, 2004	19.25	21.17	19.05	19.94
3045	NASDAQ	MSEX	Thu, Jun 24, 2004	19.40	19.59	19.01	19.12
3044	NASDAQ	MSEX	Wed, Jun 23, 2004	19.34	19.39	19.06	19.08
3043	NASDAQ	MSEX	Tue, Jun 22, 2004	19.04	19.36	19.00	19.32
3042	NASDAQ	MSEX	Mon, Jun 21, 2004	19.34	19.48	19.03	19.10
3041	NASDAQ	MSEX	Fri, Jun 18, 2004	19.67	19.70	19.26	19.42
3040	NASDAQ	MSEX	Thu, Jun 17, 2004	19.73	19.73	19.22	19.53
3039	NASDAQ	MSEX	Wed, Jun 16, 2004	19.09	19.67	18.94	19.67
3038	NASDAQ	MSEX	Tue, Jun 15, 2004	18.95	19.31	18.95	19.31
3037	NASDAQ	MSEX	Mon, Jun 14, 2004	19.07	19.41	18.91	18.95
3036	NASDAQ	MSEX	Thu, Jun 10, 2004	19.08	19.49	19.03	19.03
3035	NASDAQ	MSEX	Wed, Jun 9, 2004	19.47	19.83	19.04	19.04
3034	NASDAQ	MSEX	Tue, Jun 8, 2004	19.55	19.78	19.40	19.54
3033	NASDAQ	MSEX	Mon, Jun 7, 2004	19.60	19.80	19.37	19.57
3032	NASDAQ	MSEX	Fri, Jun 4, 2004	19.63	19.63	19.17	19.30
3031	NASDAQ	MSEX	Thu, Jun 3, 2004	19.68	19.68	19.09	19.09
3030	NASDAQ	MSEX	Wed, Jun 2, 2004	19.27	19.90	19.27	19.57
3029	NASDAQ	MSEX	Tue, Jun 1, 2004	19.95	19.95	19.14	19.41
3028	NASDAQ	MSEX	Fri, May 28, 2004	19.34	19.79	19.34	19.66
3027	NASDAQ	MSEX	Thu, May 27, 2004	19.55	19.86	19.37	19.47
3026	NASDAQ	MSEX	Wed, May 26, 2004	19.65	19.89	19.50	19.79
3025	NASDAQ	MSEX	Tue, May 25, 2004	19.65	19.65	19.40	19.64
3024	NASDAQ	MSEX	Mon, May 24, 2004	19.50	19.86	19.26	19.74
3023	NASDAQ	MSEX	Fri, May 21, 2004	19.32	19.65	19.20	19.51
3022	NASDAQ	MSEX	Thu, May 20, 2004	19.46	19.46	19.18	19.26
3021	NASDAQ	MSEX	Wed, May 19, 2004	19.50	19.57	19.04	19.47
3020	NASDAQ	MSEX	Tue, May 18, 2004	19.20	19.60	18.83	19.49
3019	NASDAQ	MSEX	Mon, May 17, 2004	19.31	19.39	18.83	19.34
3018	NASDAQ	MSEX	Fri, May 14, 2004	19.50	19.57	19.20	19.25
3017	NASDAQ	MSEX	Thu, May 13, 2004	19.56	19.87	19.35	19.50
3016	NASDAQ	MSEX	Wed, May 12, 2004	19.12	19.92	19.01	19.92
3015	NASDAQ	MSEX	Tue, May 11, 2004	19.27	19.66	19.10	19.62
3014	NASDAQ	MSEX	Mon, May 10, 2004	19.35	19.74	19.09	19.10
3013	NASDAQ	MSEX	Fri, May 7, 2004	19.49	19.80	19.00	19.35
3012	NASDAQ	MSEX	Thu, May 6, 2004	20.26	20.38	19.60	20.00
3011	NASDAQ	MSEX	Wed, May 5, 2004	20.17	20.50	20.06	20.34
3010	NASDAQ	MSEX	Tue, May 4, 2004	21.45	21.74	21.04	21.29
3009	NASDAQ	MSEX	Mon, May 3, 2004	20.87	21.73	20.44	21.46
3008	NASDAQ	MSEX	Fri, Apr 30, 2004	21.12	21.38	20.99	20.99
3007	NASDAQ	MSEX	Thu, Apr 29, 2004	21.67	21.75	21.15	21.20
3006	NASDAQ	MSEX	Wed, Apr 28, 2004	21.11	21.57	21.11	21.43
3005	NASDAQ	MSEX	Tue, Apr 27, 2004	21.43	21.50	21.28	21.45
3004	NASDAQ	MSEX	Mon, Apr 26, 2004	21.20	21.45	21.14	21.19
3003	NASDAQ	MSEX	Fri, Apr 23, 2004	21.25	21.32	21.09	21.20
3002	NASDAQ	MSEX	Thu, Apr 22, 2004	20.89	21.32	20.89	21.20
3001	NASDAQ	MSEX	Wed, Apr 21, 2004	21.20	21.20	20.50	20.86
3000	NASDAQ	MSEX	Tue, Apr 20, 2004	20.11	21.18	20.10	20.69
2999	NASDAQ	MSEX	Mon, Apr 19, 2004	19.91	21.12	19.91	21.12
2998	NASDAQ	MSEX	Fri, Apr 16, 2004	20.37	21.04	20.34	20.86
2997	NASDAQ	MSEX	Thu, Apr 15, 2004	20.70	20.98	20.44	20.62
2996	NASDAQ	MSEX	Wed, Apr 14, 2004	20.75	21.00	20.48	20.68
2995	NASDAQ	MSEX	Tue, Apr 13, 2004	21.60	21.81	20.75	20.77
2994	NASDAQ	MSEX	Mon, Apr 12, 2004	20.90	21.60	20.90	21.56
2993	NASDAQ	MSEX	Thu, Apr 8, 2004	21.55	21.55	20.36	21.04
2992	NASDAQ	MSEX	Wed, Apr 7, 2004	20.85	21.30	20.85	21.07
2991	NASDAQ	MSEX	Tue, Apr 6, 2004	21.06	21.50	21.06	21.08
2990	NASDAQ	MSEX	Mon, Apr 5, 2004	20.79	21.50	20.79	21.42
2989	NASDAQ	MSEX	Fri, Apr 2, 2004	21.05	21.30	20.78	21.30
2988	NASDAQ	MSEX	Thu, Apr 1, 2004	20.30	21.00	20.30	20.99
2987	NASDAQ	MSEX	Wed, Mar 31, 2004	20.26	20.70	20.25	20.70
2986	NASDAQ	MSEX	Tue, Mar 30, 2004	19.96	20.27	19.96	20.22
2985	NASDAQ	MSEX	Mon, Mar 29, 2004	19.94	20.20	19.82	20.20
2984	NASDAQ	MSEX	Fri, Mar 26, 2004	20.00	20.00	19.65	19.65
2983	NASDAQ	MSEX	Thu, Mar 25, 2004	19.92	20.18	19.76	20.18
2982	NASDAQ	MSEX	Wed, Mar 24, 2004	20.14	20.14	19.76	19.95
2981	NASDAQ	MSEX	Tue, Mar 23, 2004	19.70	20.14	19.51	20.12
2980	NASDAQ	MSEX	Mon, Mar 22, 2004	19.56	20.02	19.38	19.52
2979	NASDAQ	MSEX	Fri, Mar 19, 2004	20.00	20.00	19.41	19.55
2978	NASDAQ	MSEX	Thu, Mar 18, 2004	19.99	20.00	19.50	19.75
2977	NASDAQ	MSEX	Wed, Mar 17, 2004	19.95	20.19	19.95	20.17
2976	NASDAQ	MSEX	Tue, Mar 16, 2004	20.08	20.21	19.75	20.16
2975	NASDAQ	MSEX	Mon, Mar 15, 2004	21.05	21.05	20.19	20.19
2974	NASDAQ	MSEX	Fri, Mar 12, 2004	20.00	20.75	19.91	20.75
2973	NASDAQ	MSEX	Thu, Mar 11, 2004	20.22	20.43	19.84	19.88
2972	NASDAQ	MSEX	Wed, Mar 10, 2004	20.38	20.50	20.05	20.05
2971	NASDAQ	MSEX	Tue, Mar 9, 2004	21.31	21.31	20.09	20.19
2970	NASDAQ	MSEX	Mon, Mar 8, 2004	20.50	20.95	20.50	20.50
2969	NASDAQ	MSEX	Fri, Mar 5, 2004	20.47	20.89	20.47	20.62
2968	NASDAQ	MSEX	Thu, Mar 4, 2004	20.55	20.77	20.50	20.68
2967	NASDAQ	MSEX	Wed, Mar 3, 2004	20.50	20.60	20.50	20.55
2966	NASDAQ	MSEX	Tue, Mar 2, 2004	21.00	21.00	20.50	20.51
2965	NASDAQ	MSEX	Mon, Mar 1, 2004	20.56	20.66	20.02	20.66
2964	NASDAQ	MSEX	Fri, Feb 27, 2004	20.48	20.48	20.12	20.18
2963	NASDAQ	MSEX	Thu, Feb 26, 2004	20.02	20.31	20.01	20.21
2962	NASDAQ	MSEX	Wed, Feb 25, 2004	20.60	21.32	20.05	20.05
2961	NASDAQ	MSEX	Tue, Feb 24, 2004	21.00	21.29	20.33	20.62
2960	NASDAQ	MSEX	Mon, Feb 23, 2004	20.77	21.00	20.75	20.99
2959	NASDAQ	MSEX	Fri, Feb 20, 2004	20.00	20.82	20.00	20.78
2958	NASDAQ	MSEX	Thu, Feb 19, 2004	20.20	20.51	20.06	20.06
2957	NASDAQ	MSEX	Wed, Feb 18, 2004	20.68	20.68	20.20	20.20
2956	NASDAQ	MSEX	Tue, Feb 17, 2004	21.25	21.25	20.40	20.46
2955	NASDAQ	MSEX	Fri, Feb 13, 2004	21.01	21.01	20.37	20.42
2954	NASDAQ	MSEX	Thu, Feb 12, 2004	19.79	21.01	19.75	21.01
2953	NASDAQ	MSEX	Wed, Feb 11, 2004	20.59	20.70	20.33	20.70
2952	NASDAQ	MSEX	Tue, Feb 10, 2004	20.17	20.54	19.98	20.54
2951	NASDAQ	MSEX	Mon, Feb 9, 2004	20.08	20.13	19.80	19.97
2950	NASDAQ	MSEX	Fri, Feb 6, 2004	20.09	20.09	19.54	19.76
2949	NASDAQ	MSEX	Thu, Feb 5, 2004	20.09	20.09	19.50	19.50
2948	NASDAQ	MSEX	Wed, Feb 4, 2004	20.48	20.48	19.69	19.69
2947	NASDAQ	MSEX	Tue, Feb 3, 2004	20.60	20.75	20.47	20.47
2946	NASDAQ	MSEX	Mon, Feb 2, 2004	20.92	20.92	20.56	20.68
2945	NASDAQ	MSEX	Fri, Jan 30, 2004	20.90	20.90	20.31	20.77
2944	NASDAQ	MSEX	Thu, Jan 29, 2004	21.00	21.08	20.78	20.81
2943	NASDAQ	MSEX	Wed, Jan 28, 2004	20.85	21.01	20.80	20.82
2942	NASDAQ	MSEX	Tue, Jan 27, 2004	20.84	21.06	20.59	20.85
2941	NASDAQ	MSEX	Mon, Jan 26, 2004	20.94	20.94	20.26	20.87
2940	NASDAQ	MSEX	Fri, Jan 23, 2004	20.20	20.93	20.08	20.93
2939	NASDAQ	MSEX	Thu, Jan 22, 2004	20.54	20.54	20.20	20.40
2938	NASDAQ	MSEX	Wed, Jan 21, 2004	20.18	20.79	20.18	20.66
2937	NASDAQ	MSEX	Tue, Jan 20, 2004	20.34	20.49	19.93	20.49
2936	NASDAQ	MSEX	Fri, Jan 16, 2004	20.35	20.35	19.89	20.17
2935	NASDAQ	MSEX	Thu, Jan 15, 2004	20.35	20.40	19.91	19.91
2934	NASDAQ	MSEX	Wed, Jan 14, 2004	20.50	20.50	20.27	20.41
2933	NASDAQ	MSEX	Tue, Jan 13, 2004	20.26	20.50	20.10	20.50
2932	NASDAQ	MSEX	Mon, Jan 12, 2004	20.55	20.55	20.14	20.51
2931	NASDAQ	MSEX	Fri, Jan 9, 2004	20.50	20.80	20.24	20.30
2930	NASDAQ	MSEX	Thu, Jan 8, 2004	20.62	20.87	20.24	20.80
2929	NASDAQ	MSEX	Wed, Jan 7, 2004	20.88	20.88	20.00	20.41
2928	NASDAQ	MSEX	Tue, Jan 6, 2004	20.25	21.10	20.25	20.73
2927	NASDAQ	MSEX	Mon, Jan 5, 2004	20.75	21.00	20.21	20.74
2926	NASDAQ	MSEX	Fri, Jan 2, 2004	20.50	20.72	20.12	20.52
2925	NASDAQ	MSEX	Wed, Dec 31, 2003	21.00	21.00	20.30	20.30
2924	NASDAQ	MSEX	Tue, Dec 30, 2003	20.89	21.12	20.50	20.50
2923	NASDAQ	MSEX	Mon, Dec 29, 2003	20.50	20.84	20.26	20.82
2922	NASDAQ	MSEX	Fri, Dec 26, 2003	20.62	20.70	20.41	20.60
2921	NASDAQ	MSEX	Wed, Dec 24, 2003	20.43	20.69	20.43	20.50
2920	NASDAQ	MSEX	Tue, Dec 23, 2003	20.27	20.67	20.21	20.67
2919	NASDAQ	MSEX	Mon, Dec 22, 2003	20.12	20.50	20.11	20.50
2918	NASDAQ	MSEX	Fri, Dec 19, 2003	20.67	20.82	19.77	20.45
2917	NASDAQ	MSEX	Thu, Dec 18, 2003	19.67	20.10	19.66	20.10
2916	NASDAQ	MSEX	Wed, Dec 17, 2003	19.71	20.02	19.41	20.02
2915	NASDAQ	MSEX	Tue, Dec 16, 2003	19.22	20.03	19.22	20.03
2914	NASDAQ	MSEX	Mon, Dec 15, 2003	20.00	20.10	19.55	19.56
2913	NASDAQ	MSEX	Fri, Dec 12, 2003	19.32	20.00	19.30	20.00
2912	NASDAQ	MSEX	Thu, Dec 11, 2003	19.47	19.54	19.30	19.53
2911	NASDAQ	MSEX	Wed, Dec 10, 2003	19.69	19.69	19.18	19.32
2910	NASDAQ	MSEX	Tue, Dec 9, 2003	19.31	19.61	18.97	19.54
2909	NASDAQ	MSEX	Mon, Dec 8, 2003	19.85	19.85	18.97	19.32
2908	NASDAQ	MSEX	Fri, Dec 5, 2003	20.00	20.00	19.01	19.32
2907	NASDAQ	MSEX	Thu, Dec 4, 2003	19.62	19.97	18.88	19.55
2906	NASDAQ	MSEX	Wed, Dec 3, 2003	20.23	20.45	19.60	19.60
2905	NASDAQ	MSEX	Tue, Dec 2, 2003	20.75	20.75	19.79	19.97
2904	NASDAQ	MSEX	Mon, Dec 1, 2003	20.33	20.79	19.63	20.50
2903	NASDAQ	MSEX	Fri, Nov 28, 2003	19.99	20.19	19.64	19.64
2902	NASDAQ	MSEX	Wed, Nov 26, 2003	19.57	19.83	19.16	19.79
2901	NASDAQ	MSEX	Tue, Nov 25, 2003	19.20	19.50	19.00	19.35
2900	NASDAQ	MSEX	Mon, Nov 24, 2003	19.70	19.70	18.85	18.97
2899	NASDAQ	MSEX	Fri, Nov 21, 2003	18.75	18.90	18.65	18.68
2898	NASDAQ	MSEX	Thu, Nov 20, 2003	19.60	19.60	18.49	18.49
2897	NASDAQ	MSEX	Wed, Nov 19, 2003	18.90	19.63	18.90	19.07
2896	NASDAQ	MSEX	Tue, Nov 18, 2003	19.05	19.96	19.00	19.00
2895	NASDAQ	MSEX	Mon, Nov 17, 2003	20.00	20.00	19.25	19.25
2894	NASDAQ	MSEX	Fri, Nov 14, 2003	20.61	20.65	19.91	19.91
2893	NASDAQ	MSEX	Thu, Nov 13, 2003	20.18	20.84	20.18	20.48
2892	NASDAQ	MSEX	Wed, Nov 12, 2003	20.35	20.74	20.01	20.74
2891	NASDAQ	MSEX	Tue, Nov 11, 2003	20.44	20.44	19.88	20.36
2890	NASDAQ	MSEX	Mon, Nov 10, 2003	20.29	20.64	19.92	20.27
2889	NASDAQ	MSEX	Fri, Nov 7, 2003	20.06	20.58	19.81	20.29
2888	NASDAQ	MSEX	Thu, Nov 6, 2003	20.03	20.06	19.70	19.71
2887	NASDAQ	MSEX	Wed, Nov 5, 2003	19.58	20.05	19.58	20.05
2886	NASDAQ	MSEX	Tue, Nov 4, 2003	19.91	19.91	19.50	19.73
2885	NASDAQ	MSEX	Mon, Nov 3, 2003	19.52	19.88	19.32	19.81
2884	NASDAQ	MSEX	Fri, Oct 31, 2003	19.65	19.95	19.51	19.51
2883	NASDAQ	MSEX	Thu, Oct 30, 2003	19.26	19.61	18.92	19.51
2882	NASDAQ	MSEX	Wed, Oct 29, 2003	18.95	19.32	18.50	19.31
2881	NASDAQ	MSEX	Tue, Oct 28, 2003	18.20	18.95	18.19	18.95
2880	NASDAQ	MSEX	Mon, Oct 27, 2003	18.45	18.52	18.19	18.52
2879	NASDAQ	MSEX	Fri, Oct 24, 2003	18.41	18.61	18.19	18.51
2878	NASDAQ	MSEX	Thu, Oct 23, 2003	18.47	18.62	18.41	18.56
2877	NASDAQ	MSEX	Wed, Oct 22, 2003	18.47	18.71	18.29	18.53
2876	NASDAQ	MSEX	Tue, Oct 21, 2003	18.52	18.70	18.41	18.62
2875	NASDAQ	MSEX	Mon, Oct 20, 2003	18.98	19.15	18.26	18.63
2874	NASDAQ	MSEX	Fri, Oct 17, 2003	19.30	19.38	18.98	18.99
2873	NASDAQ	MSEX	Thu, Oct 16, 2003	19.26	19.40	19.11	19.40
2872	NASDAQ	MSEX	Wed, Oct 15, 2003	19.22	19.36	18.62	19.29
2871	NASDAQ	MSEX	Tue, Oct 14, 2003	18.74	19.16	18.54	19.16
2870	NASDAQ	MSEX	Mon, Oct 13, 2003	18.97	18.97	18.48	18.73
2869	NASDAQ	MSEX	Fri, Oct 10, 2003	18.93	18.93	18.65	18.65
2868	NASDAQ	MSEX	Thu, Oct 9, 2003	19.04	19.21	18.78	18.83
2867	NASDAQ	MSEX	Wed, Oct 8, 2003	18.76	19.22	18.76	18.83
2866	NASDAQ	MSEX	Tue, Oct 7, 2003	18.83	19.31	18.78	19.31
2865	NASDAQ	MSEX	Mon, Oct 6, 2003	19.49	19.49	18.75	19.17
2864	NASDAQ	MSEX	Fri, Oct 3, 2003	18.92	19.28	18.69	19.09
2863	NASDAQ	MSEX	Thu, Oct 2, 2003	19.38	19.38	18.89	18.92
2862	NASDAQ	MSEX	Wed, Oct 1, 2003	18.65	19.50	18.38	19.50
2861	NASDAQ	MSEX	Tue, Sep 30, 2003	18.68	18.68	18.26	18.38
2860	NASDAQ	MSEX	Mon, Sep 29, 2003	19.13	19.31	18.49	18.92
2859	NASDAQ	MSEX	Fri, Sep 26, 2003	19.52	19.65	18.97	18.99
2858	NASDAQ	MSEX	Thu, Sep 25, 2003	19.78	20.03	19.47	19.47
2857	NASDAQ	MSEX	Wed, Sep 24, 2003	19.84	20.42	19.78	19.80
2856	NASDAQ	MSEX	Tue, Sep 23, 2003	19.94	20.40	19.79	20.40
2855	NASDAQ	MSEX	Mon, Sep 22, 2003	20.26	20.26	19.78	19.79
2854	NASDAQ	MSEX	Fri, Sep 19, 2003	20.06	20.24	19.95	19.98
2853	NASDAQ	MSEX	Thu, Sep 18, 2003	19.70	20.02	19.70	19.78
2852	NASDAQ	MSEX	Wed, Sep 17, 2003	19.99	20.39	19.43	19.69
2851	NASDAQ	MSEX	Tue, Sep 16, 2003	19.88	20.40	19.79	20.11
2850	NASDAQ	MSEX	Mon, Sep 15, 2003	20.21	20.28	19.67	19.84
2849	NASDAQ	MSEX	Fri, Sep 12, 2003	19.67	20.18	19.54	20.18
2848	NASDAQ	MSEX	Thu, Sep 11, 2003	19.83	20.18	19.83	20.18
2847	NASDAQ	MSEX	Wed, Sep 10, 2003	19.58	20.06	19.53	19.84
2846	NASDAQ	MSEX	Tue, Sep 9, 2003	19.59	20.06	19.39	19.91
2845	NASDAQ	MSEX	Mon, Sep 8, 2003	19.72	19.91	19.64	19.86
2844	NASDAQ	MSEX	Fri, Sep 5, 2003	20.25	20.25	19.66	19.66
2843	NASDAQ	MSEX	Thu, Sep 4, 2003	20.21	20.46	19.74	19.74
2842	NASDAQ	MSEX	Wed, Sep 3, 2003	20.47	20.75	19.94	20.62
2841	NASDAQ	MSEX	Tue, Sep 2, 2003	20.25	20.44	19.55	20.44
2840	NASDAQ	MSEX	Fri, Aug 29, 2003	18.72	20.66	18.72	19.88
2839	NASDAQ	MSEX	Thu, Aug 28, 2003	19.71	19.92	18.62	19.23
2838	NASDAQ	MSEX	Wed, Aug 27, 2003	19.39	20.28	19.31	20.28
2837	NASDAQ	MSEX	Tue, Aug 26, 2003	18.88	19.16	18.60	19.16
2836	NASDAQ	MSEX	Mon, Aug 25, 2003	19.10	19.10	18.75	18.98
2835	NASDAQ	MSEX	Fri, Aug 22, 2003	20.18	20.33	18.73	18.73
2834	NASDAQ	MSEX	Thu, Aug 21, 2003	20.27	20.36	19.63	19.63
2833	NASDAQ	MSEX	Wed, Aug 20, 2003	19.77	20.44	19.77	20.25
2832	NASDAQ	MSEX	Tue, Aug 19, 2003	20.15	20.22	19.88	20.18
2831	NASDAQ	MSEX	Mon, Aug 18, 2003	19.81	20.19	19.57	20.19
2830	NASDAQ	MSEX	Fri, Aug 15, 2003	19.75	19.99	19.61	19.61
2829	NASDAQ	MSEX	Thu, Aug 14, 2003	19.50	19.86	19.31	19.83
2828	NASDAQ	MSEX	Wed, Aug 13, 2003	18.75	19.50	18.75	19.31
2827	NASDAQ	MSEX	Tue, Aug 12, 2003	18.98	19.05	18.76	19.05
2826	NASDAQ	MSEX	Mon, Aug 11, 2003	18.20	18.98	18.20	18.98
2825	NASDAQ	MSEX	Fri, Aug 8, 2003	18.38	18.74	18.20	18.69
2824	NASDAQ	MSEX	Thu, Aug 7, 2003	18.38	18.43	18.08	18.29
2823	NASDAQ	MSEX	Wed, Aug 6, 2003	17.99	18.55	17.72	18.26
2822	NASDAQ	MSEX	Tue, Aug 5, 2003	18.30	18.36	17.72	17.72
2821	NASDAQ	MSEX	Mon, Aug 4, 2003	19.13	19.13	18.15	18.30
2820	NASDAQ	MSEX	Fri, Aug 1, 2003	20.14	20.24	18.90	18.91
2819	NASDAQ	MSEX	Thu, Jul 31, 2003	19.35	20.32	19.35	20.07
2818	NASDAQ	MSEX	Wed, Jul 30, 2003	20.48	20.81	19.73	20.12
2817	NASDAQ	MSEX	Tue, Jul 29, 2003	19.54	21.23	19.54	20.81
2816	NASDAQ	MSEX	Mon, Jul 28, 2003	19.64	20.00	19.49	19.91
2815	NASDAQ	MSEX	Fri, Jul 25, 2003	19.97	20.18	19.47	19.47
2814	NASDAQ	MSEX	Thu, Jul 24, 2003	19.68	20.06	19.31	19.76
2813	NASDAQ	MSEX	Wed, Jul 23, 2003	19.08	19.54	19.03	19.54
2812	NASDAQ	MSEX	Tue, Jul 22, 2003	19.27	19.42	19.13	19.13
2811	NASDAQ	MSEX	Mon, Jul 21, 2003	19.50	19.50	19.13	19.16
2810	NASDAQ	MSEX	Fri, Jul 18, 2003	19.38	19.43	19.31	19.43
2809	NASDAQ	MSEX	Thu, Jul 17, 2003	19.40	19.50	19.31	19.43
2808	NASDAQ	MSEX	Wed, Jul 16, 2003	19.50	19.50	19.31	19.47
2807	NASDAQ	MSEX	Tue, Jul 15, 2003	18.75	19.64	18.75	19.50
2806	NASDAQ	MSEX	Mon, Jul 14, 2003	18.27	19.10	18.27	19.10
2805	NASDAQ	MSEX	Fri, Jul 11, 2003	18.74	18.75	18.33	18.57
2804	NASDAQ	MSEX	Thu, Jul 10, 2003	18.67	18.75	18.54	18.59
2803	NASDAQ	MSEX	Wed, Jul 9, 2003	18.47	18.66	18.46	18.50
2802	NASDAQ	MSEX	Tue, Jul 8, 2003	18.42	18.54	18.42	18.47
2801	NASDAQ	MSEX	Mon, Jul 7, 2003	18.33	18.48	18.33	18.42
2800	NASDAQ	MSEX	Thu, Jul 3, 2003	18.33	18.49	18.33	18.34
2799	NASDAQ	MSEX	Wed, Jul 2, 2003	18.38	18.48	18.38	18.39
2798	NASDAQ	MSEX	Tue, Jul 1, 2003	18.25	18.45	18.19	18.38
2797	NASDAQ	MSEX	Mon, Jun 30, 2003	18.37	18.50	18.23	18.45
2796	NASDAQ	MSEX	Fri, Jun 27, 2003	17.92	18.38	17.92	18.20
2795	NASDAQ	MSEX	Thu, Jun 26, 2003	18.14	18.14	17.74	17.96
2794	NASDAQ	MSEX	Wed, Jun 25, 2003	18.00	18.15	18.00	18.15
2793	NASDAQ	MSEX	Tue, Jun 24, 2003	18.08	18.19	18.00	18.19
2792	NASDAQ	MSEX	Mon, Jun 23, 2003	18.22	18.23	17.85	18.04
2791	NASDAQ	MSEX	Fri, Jun 20, 2003	18.23	18.23	17.93	18.23
2790	NASDAQ	MSEX	Thu, Jun 19, 2003	18.11	18.23	18.00	18.01
2789	NASDAQ	MSEX	Wed, Jun 18, 2003	18.30	18.30	18.00	18.11
2788	NASDAQ	MSEX	Tue, Jun 17, 2003	18.19	18.38	17.90	18.38
2787	NASDAQ	MSEX	Mon, Jun 16, 2003	17.48	18.00	17.29	18.00
2786	NASDAQ	MSEX	Fri, Jun 13, 2003	17.36	17.50	17.30	17.47
2785	NASDAQ	MSEX	Thu, Jun 12, 2003	17.55	17.55	17.25	17.33
2784	NASDAQ	MSEX	Wed, Jun 11, 2003	17.51	17.55	17.06	17.55
2783	NASDAQ	MSEX	Tue, Jun 10, 2003	17.55	17.55	17.07	17.55
2782	NASDAQ	MSEX	Mon, Jun 9, 2003	17.33	17.55	17.28	17.43
2781	NASDAQ	MSEX	Fri, Jun 6, 2003	17.14	17.55	17.14	17.29
2780	NASDAQ	MSEX	Thu, Jun 5, 2003	17.34	17.55	17.27	17.55
2779	NASDAQ	MSEX	Wed, Jun 4, 2003	17.63	17.70	17.25	17.34
2778	NASDAQ	MSEX	Tue, Jun 3, 2003	17.44	17.62	17.44	17.48
2777	NASDAQ	MSEX	Mon, Jun 2, 2003	17.63	17.63	17.26	17.44
2776	NASDAQ	MSEX	Fri, May 30, 2003	17.40	17.63	17.37	17.54
2775	NASDAQ	MSEX	Thu, May 29, 2003	17.53	17.62	17.25	17.40
2774	NASDAQ	MSEX	Wed, May 28, 2003	17.14	17.61	17.03	17.32
2773	NASDAQ	MSEX	Tue, May 27, 2003	17.03	17.12	16.93	17.12
2772	NASDAQ	MSEX	Fri, May 23, 2003	16.84	17.03	16.84	17.03
2771	NASDAQ	MSEX	Thu, May 22, 2003	16.88	17.03	16.84	16.91
2770	NASDAQ	MSEX	Wed, May 21, 2003	17.06	17.06	16.88	16.94
2769	NASDAQ	MSEX	Tue, May 20, 2003	16.97	17.06	16.84	16.95
2768	NASDAQ	MSEX	Mon, May 19, 2003	17.06	17.06	16.81	17.06
2767	NASDAQ	MSEX	Fri, May 16, 2003	16.58	17.03	16.58	16.91
2766	NASDAQ	MSEX	Thu, May 15, 2003	16.93	16.94	16.84	16.91
2765	NASDAQ	MSEX	Wed, May 14, 2003	16.95	16.95	16.77	16.77
2764	NASDAQ	MSEX	Tue, May 13, 2003	16.82	16.95	16.61	16.80
2763	NASDAQ	MSEX	Mon, May 12, 2003	16.47	16.80	16.47	16.77
2762	NASDAQ	MSEX	Fri, May 9, 2003	16.55	16.73	16.54	16.61
2761	NASDAQ	MSEX	Thu, May 8, 2003	16.50	16.50	16.43	16.50
2760	NASDAQ	MSEX	Wed, May 7, 2003	16.83	16.83	16.41	16.50
2759	NASDAQ	MSEX	Tue, May 6, 2003	16.72	16.72	16.55	16.55
2758	NASDAQ	MSEX	Mon, May 5, 2003	16.64	16.78	16.42	16.50
2757	NASDAQ	MSEX	Fri, May 2, 2003	16.50	17.06	16.45	16.58
2756	NASDAQ	MSEX	Thu, May 1, 2003	16.82	16.82	16.43	16.72
2755	NASDAQ	MSEX	Wed, Apr 30, 2003	16.95	17.02	16.67	16.68
2754	NASDAQ	MSEX	Tue, Apr 29, 2003	16.84	16.95	16.84	16.88
2753	NASDAQ	MSEX	Mon, Apr 28, 2003	16.79	16.88	16.79	16.88
2752	NASDAQ	MSEX	Fri, Apr 25, 2003	16.85	16.88	16.59	16.79
2751	NASDAQ	MSEX	Thu, Apr 24, 2003	16.77	16.88	16.77	16.88
2750	NASDAQ	MSEX	Wed, Apr 23, 2003	16.68	16.85	16.58	16.58
2749	NASDAQ	MSEX	Tue, Apr 22, 2003	16.39	16.68	16.39	16.62
2748	NASDAQ	MSEX	Mon, Apr 21, 2003	16.58	16.58	16.39	16.50
2747	NASDAQ	MSEX	Thu, Apr 17, 2003	16.54	16.54	16.39	16.54
2746	NASDAQ	MSEX	Wed, Apr 16, 2003	16.38	16.51	16.38	16.44
2745	NASDAQ	MSEX	Tue, Apr 15, 2003	16.64	16.64	16.36	16.55
2744	NASDAQ	MSEX	Mon, Apr 14, 2003	16.61	16.61	16.44	16.60
2743	NASDAQ	MSEX	Fri, Apr 11, 2003	16.61	16.61	16.46	16.54
2742	NASDAQ	MSEX	Thu, Apr 10, 2003	16.50	16.57	16.32	16.46
2741	NASDAQ	MSEX	Wed, Apr 9, 2003	16.65	16.72	16.51	16.53
2740	NASDAQ	MSEX	Tue, Apr 8, 2003	16.58	16.61	16.52	16.57
2739	NASDAQ	MSEX	Mon, Apr 7, 2003	16.73	16.79	16.58	16.68
2738	NASDAQ	MSEX	Fri, Apr 4, 2003	16.69	16.72	16.51	16.52
2737	NASDAQ	MSEX	Thu, Apr 3, 2003	16.76	16.79	16.54	16.58
2736	NASDAQ	MSEX	Wed, Apr 2, 2003	16.61	16.76	16.51	16.76
2735	NASDAQ	MSEX	Tue, Apr 1, 2003	16.58	16.58	16.32	16.43
2734	NASDAQ	MSEX	Mon, Mar 31, 2003	16.69	16.79	16.58	16.58
2733	NASDAQ	MSEX	Fri, Mar 28, 2003	16.60	16.84	16.60	16.72
2732	NASDAQ	MSEX	Thu, Mar 27, 2003	16.54	16.58	16.31	16.55
2731	NASDAQ	MSEX	Wed, Mar 26, 2003	16.80	16.84	16.54	16.54
2730	NASDAQ	MSEX	Tue, Mar 25, 2003	16.69	16.77	16.28	16.65
2729	NASDAQ	MSEX	Mon, Mar 24, 2003	16.40	16.65	16.28	16.31
2728	NASDAQ	MSEX	Fri, Mar 21, 2003	17.06	17.06	16.40	16.54
2727	NASDAQ	MSEX	Thu, Mar 20, 2003	16.68	16.91	16.55	16.78
2726	NASDAQ	MSEX	Wed, Mar 19, 2003	16.80	16.93	16.68	16.76
2725	NASDAQ	MSEX	Tue, Mar 18, 2003	17.25	17.44	16.74	17.09
2724	NASDAQ	MSEX	Mon, Mar 17, 2003	17.10	17.36	16.88	17.36
2723	NASDAQ	MSEX	Fri, Mar 14, 2003	17.03	17.21	17.03	17.05
2722	NASDAQ	MSEX	Thu, Mar 13, 2003	16.58	16.94	16.54	16.94
2721	NASDAQ	MSEX	Wed, Mar 12, 2003	16.41	16.63	16.30	16.52
2720	NASDAQ	MSEX	Tue, Mar 11, 2003	17.11	17.17	16.40	16.56
2719	NASDAQ	MSEX	Mon, Mar 10, 2003	17.38	17.48	17.09	17.09
2718	NASDAQ	MSEX	Fri, Mar 7, 2003	17.15	17.52	17.15	17.42
2717	NASDAQ	MSEX	Thu, Mar 6, 2003	16.89	17.16	16.89	17.03
2716	NASDAQ	MSEX	Wed, Mar 5, 2003	16.88	17.15	16.87	16.87
2715	NASDAQ	MSEX	Tue, Mar 4, 2003	16.46	17.03	16.43	16.89
2714	NASDAQ	MSEX	Mon, Mar 3, 2003	16.95	17.01	16.46	16.46
2713	NASDAQ	MSEX	Fri, Feb 28, 2003	17.06	17.06	16.63	16.63
2712	NASDAQ	MSEX	Thu, Feb 27, 2003	17.10	17.24	17.01	17.01
2711	NASDAQ	MSEX	Wed, Feb 26, 2003	17.14	17.14	16.97	17.08
2710	NASDAQ	MSEX	Tue, Feb 25, 2003	17.21	17.21	16.96	17.18
2709	NASDAQ	MSEX	Mon, Feb 24, 2003	16.97	17.33	16.57	17.03
2708	NASDAQ	MSEX	Fri, Feb 21, 2003	16.67	17.32	16.67	17.27
2707	NASDAQ	MSEX	Thu, Feb 20, 2003	16.69	16.79	16.41	16.79
2706	NASDAQ	MSEX	Wed, Feb 19, 2003	16.79	16.79	16.67	16.70
2705	NASDAQ	MSEX	Tue, Feb 18, 2003	17.10	17.24	16.50	16.65
2704	NASDAQ	MSEX	Fri, Feb 14, 2003	16.84	17.10	16.82	17.03
2703	NASDAQ	MSEX	Thu, Feb 13, 2003	16.77	17.25	16.77	16.85
2702	NASDAQ	MSEX	Wed, Feb 12, 2003	16.50	17.01	16.50	16.62
2701	NASDAQ	MSEX	Tue, Feb 11, 2003	17.19	17.19	16.67	16.91
2700	NASDAQ	MSEX	Mon, Feb 10, 2003	16.69	17.21	16.69	17.09
2699	NASDAQ	MSEX	Fri, Feb 7, 2003	17.24	17.24	16.70	16.85
2698	NASDAQ	MSEX	Thu, Feb 6, 2003	16.83	17.27	16.75	17.04
2697	NASDAQ	MSEX	Wed, Feb 5, 2003	17.04	17.17	16.80	16.82
2696	NASDAQ	MSEX	Tue, Feb 4, 2003	16.80	17.15	16.76	17.15
2695	NASDAQ	MSEX	Mon, Feb 3, 2003	16.13	16.99	16.13	16.98
2694	NASDAQ	MSEX	Fri, Jan 31, 2003	16.64	16.64	15.86	16.49
2693	NASDAQ	MSEX	Thu, Jan 30, 2003	16.52	17.06	15.97	16.05
2692	NASDAQ	MSEX	Wed, Jan 29, 2003	16.69	17.13	16.69	17.03
2691	NASDAQ	MSEX	Tue, Jan 28, 2003	16.54	16.89	16.40	16.88
2690	NASDAQ	MSEX	Mon, Jan 27, 2003	16.81	16.82	16.51	16.55
2689	NASDAQ	MSEX	Fri, Jan 24, 2003	17.11	17.33	16.70	16.70
2688	NASDAQ	MSEX	Thu, Jan 23, 2003	17.14	17.44	17.10	17.43
2687	NASDAQ	MSEX	Wed, Jan 22, 2003	17.29	17.44	17.11	17.11
2686	NASDAQ	MSEX	Tue, Jan 21, 2003	17.36	17.55	17.16	17.24
2685	NASDAQ	MSEX	Fri, Jan 17, 2003	18.00	18.00	16.88	17.29
2684	NASDAQ	MSEX	Thu, Jan 16, 2003	17.48	17.99	17.33	17.99
2683	NASDAQ	MSEX	Wed, Jan 15, 2003	17.27	17.45	17.27	17.34
2682	NASDAQ	MSEX	Tue, Jan 14, 2003	17.23	17.36	17.23	17.35
2681	NASDAQ	MSEX	Mon, Jan 13, 2003	17.21	17.29	17.14	17.27
2680	NASDAQ	MSEX	Fri, Jan 10, 2003	16.64	17.21	16.64	17.17
2679	NASDAQ	MSEX	Thu, Jan 9, 2003	16.52	16.99	16.52	16.99
2678	NASDAQ	MSEX	Wed, Jan 8, 2003	16.13	16.97	15.98	16.58
2677	NASDAQ	MSEX	Tue, Jan 7, 2003	16.24	16.53	15.95	16.42
2676	NASDAQ	MSEX	Mon, Jan 6, 2003	16.09	16.29	16.04	16.29
2675	NASDAQ	MSEX	Fri, Jan 3, 2003	16.19	16.19	15.99	16.08
2674	NASDAQ	MSEX	Thu, Jan 2, 2003	16.25	16.25	15.77	16.09
2673	NASDAQ	MSEX	Tue, Dec 31, 2002	15.65	15.95	15.65	15.73
2672	NASDAQ	MSEX	Mon, Dec 30, 2002	15.77	15.94	15.62	15.68
2671	NASDAQ	MSEX	Fri, Dec 27, 2002	15.96	16.16	15.77	15.77
2670	NASDAQ	MSEX	Thu, Dec 26, 2002	16.84	17.11	15.80	16.05
2669	NASDAQ	MSEX	Tue, Dec 24, 2002	16.76	16.88	16.57	16.88
2668	NASDAQ	MSEX	Mon, Dec 23, 2002	16.67	16.92	15.97	16.78
2667	NASDAQ	MSEX	Fri, Dec 20, 2002	16.67	16.73	16.24	16.67
2666	NASDAQ	MSEX	Thu, Dec 19, 2002	16.20	16.64	16.06	16.64
2665	NASDAQ	MSEX	Wed, Dec 18, 2002	16.15	16.16	15.95	16.13
2664	NASDAQ	MSEX	Tue, Dec 17, 2002	15.94	16.13	15.94	16.00
2663	NASDAQ	MSEX	Mon, Dec 16, 2002	15.60	15.94	15.56	15.94
2662	NASDAQ	MSEX	Fri, Dec 13, 2002	15.94	15.94	15.68	15.72
2661	NASDAQ	MSEX	Thu, Dec 12, 2002	15.95	15.95	15.70	15.75
2660	NASDAQ	MSEX	Wed, Dec 11, 2002	15.80	15.86	15.38	15.86
2659	NASDAQ	MSEX	Tue, Dec 10, 2002	15.78	16.29	15.75	15.80
2658	NASDAQ	MSEX	Mon, Dec 9, 2002	16.28	16.28	15.86	15.86
2657	NASDAQ	MSEX	Fri, Dec 6, 2002	16.31	16.31	16.13	16.15
2656	NASDAQ	MSEX	Thu, Dec 5, 2002	16.50	16.50	16.25	16.28
2655	NASDAQ	MSEX	Wed, Dec 4, 2002	16.46	16.51	16.28	16.50
2654	NASDAQ	MSEX	Tue, Dec 3, 2002	16.74	16.74	16.46	16.46
2653	NASDAQ	MSEX	Mon, Dec 2, 2002	16.61	16.78	16.49	16.57
2652	NASDAQ	MSEX	Fri, Nov 29, 2002	16.58	16.76	16.43	16.76
2651	NASDAQ	MSEX	Wed, Nov 27, 2002	15.68	16.35	15.68	16.35
2650	NASDAQ	MSEX	Tue, Nov 26, 2002	15.68	15.83	15.68	15.71
2649	NASDAQ	MSEX	Mon, Nov 25, 2002	15.45	16.04	15.45	15.72
2648	NASDAQ	MSEX	Fri, Nov 22, 2002	15.86	15.86	15.69	15.84
2647	NASDAQ	MSEX	Thu, Nov 21, 2002	15.41	15.86	15.40	15.86
2646	NASDAQ	MSEX	Wed, Nov 20, 2002	15.68	15.83	15.40	15.82
2645	NASDAQ	MSEX	Tue, Nov 19, 2002	15.57	15.79	15.45	15.45
2644	NASDAQ	MSEX	Mon, Nov 18, 2002	16.06	16.06	15.59	15.59
2643	NASDAQ	MSEX	Fri, Nov 15, 2002	15.76	16.16	15.76	15.89
2642	NASDAQ	MSEX	Thu, Nov 14, 2002	16.65	16.65	15.76	16.27
2641	NASDAQ	MSEX	Wed, Nov 13, 2002	15.94	16.61	15.94	16.49
2640	NASDAQ	MSEX	Tue, Nov 12, 2002	16.10	16.46	15.94	16.32
2639	NASDAQ	MSEX	Mon, Nov 11, 2002	16.65	16.68	16.16	16.16
2638	NASDAQ	MSEX	Fri, Nov 8, 2002	17.16	17.36	16.54	16.54
2637	NASDAQ	MSEX	Thu, Nov 7, 2002	17.11	17.11	16.75	16.80
2636	NASDAQ	MSEX	Wed, Nov 6, 2002	17.17	17.28	16.97	17.26
2635	NASDAQ	MSEX	Tue, Nov 5, 2002	16.80	17.15	16.80	17.15
2634	NASDAQ	MSEX	Mon, Nov 4, 2002	16.80	17.25	16.80	17.18
2633	NASDAQ	MSEX	Fri, Nov 1, 2002	16.69	17.18	16.69	17.18
2632	NASDAQ	MSEX	Thu, Oct 31, 2002	16.71	16.73	16.37	16.58
2631	NASDAQ	MSEX	Wed, Oct 30, 2002	16.87	16.87	16.50	16.73
2630	NASDAQ	MSEX	Tue, Oct 29, 2002	16.50	16.78	16.30	16.78
2629	NASDAQ	MSEX	Mon, Oct 28, 2002	16.25	16.61	16.25	16.53
2628	NASDAQ	MSEX	Fri, Oct 25, 2002	16.49	16.49	16.41	16.43
2627	NASDAQ	MSEX	Thu, Oct 24, 2002	15.92	16.30	15.92	16.30
2626	NASDAQ	MSEX	Wed, Oct 23, 2002	16.21	16.21	16.04	16.08
2625	NASDAQ	MSEX	Tue, Oct 22, 2002	16.40	16.40	16.00	16.05
2624	NASDAQ	MSEX	Mon, Oct 21, 2002	16.49	16.49	16.11	16.40
2623	NASDAQ	MSEX	Fri, Oct 18, 2002	15.93	16.31	15.75	15.76
2622	NASDAQ	MSEX	Thu, Oct 17, 2002	16.01	16.20	15.94	16.09
2621	NASDAQ	MSEX	Wed, Oct 16, 2002	16.31	16.31	16.01	16.03
2620	NASDAQ	MSEX	Tue, Oct 15, 2002	16.26	16.49	16.26	16.32
2619	NASDAQ	MSEX	Mon, Oct 14, 2002	16.21	16.35	16.15	16.17
2618	NASDAQ	MSEX	Fri, Oct 11, 2002	16.09	16.50	16.09	16.15
2617	NASDAQ	MSEX	Thu, Oct 10, 2002	16.09	16.50	16.09	16.16
2616	NASDAQ	MSEX	Wed, Oct 9, 2002	16.34	16.73	16.20	16.20
2615	NASDAQ	MSEX	Tue, Oct 8, 2002	16.37	16.76	16.28	16.75
2614	NASDAQ	MSEX	Mon, Oct 7, 2002	16.49	16.49	16.22	16.28
2613	NASDAQ	MSEX	Fri, Oct 4, 2002	16.28	16.45	16.20	16.45
2612	NASDAQ	MSEX	Thu, Oct 3, 2002	16.17	16.67	16.17	16.49
2611	NASDAQ	MSEX	Wed, Oct 2, 2002	16.45	17.01	16.22	16.24
2610	NASDAQ	MSEX	Tue, Oct 1, 2002	16.73	17.03	16.47	16.79
2609	NASDAQ	MSEX	Mon, Sep 30, 2002	16.72	17.14	16.55	16.88
2608	NASDAQ	MSEX	Fri, Sep 27, 2002	16.70	17.15	16.70	16.74
2607	NASDAQ	MSEX	Thu, Sep 26, 2002	16.74	17.20	16.74	17.07
2606	NASDAQ	MSEX	Wed, Sep 25, 2002	16.73	17.00	16.31	16.98
2605	NASDAQ	MSEX	Tue, Sep 24, 2002	17.09	17.09	16.08	16.34
2604	NASDAQ	MSEX	Mon, Sep 23, 2002	16.85	16.90	16.28	16.28
2603	NASDAQ	MSEX	Fri, Sep 20, 2002	17.59	17.66	16.86	16.88
2602	NASDAQ	MSEX	Thu, Sep 19, 2002	17.34	17.40	16.31	17.01
2601	NASDAQ	MSEX	Wed, Sep 18, 2002	17.54	17.54	17.25	17.25
2600	NASDAQ	MSEX	Tue, Sep 17, 2002	17.42	17.42	17.21	17.21
2599	NASDAQ	MSEX	Mon, Sep 16, 2002	17.48	17.66	17.20	17.22
2598	NASDAQ	MSEX	Fri, Sep 13, 2002	17.29	17.47	17.23	17.23
2597	NASDAQ	MSEX	Thu, Sep 12, 2002	17.47	17.63	17.16	17.63
2596	NASDAQ	MSEX	Wed, Sep 11, 2002	17.36	17.51	17.33	17.49
2595	NASDAQ	MSEX	Tue, Sep 10, 2002	18.00	18.00	17.32	17.60
2594	NASDAQ	MSEX	Mon, Sep 9, 2002	17.40	17.99	16.70	17.45
2593	NASDAQ	MSEX	Fri, Sep 6, 2002	16.79	17.48	16.79	17.21
2592	NASDAQ	MSEX	Thu, Sep 5, 2002	17.25	17.25	16.50	16.95
2591	NASDAQ	MSEX	Wed, Sep 4, 2002	16.46	17.24	16.28	17.24
2590	NASDAQ	MSEX	Tue, Sep 3, 2002	17.77	17.77	16.13	16.28
2589	NASDAQ	MSEX	Fri, Aug 30, 2002	17.77	17.77	17.44	17.55
2588	NASDAQ	MSEX	Thu, Aug 29, 2002	16.68	17.76	16.50	17.69
2587	NASDAQ	MSEX	Wed, Aug 28, 2002	16.55	16.88	15.69	16.50
2586	NASDAQ	MSEX	Tue, Aug 27, 2002	17.78	17.78	16.63	16.63
2585	NASDAQ	MSEX	Mon, Aug 26, 2002	17.00	17.66	16.34	17.66
2584	NASDAQ	MSEX	Fri, Aug 23, 2002	17.05	17.05	16.58	16.67
2583	NASDAQ	MSEX	Thu, Aug 22, 2002	16.99	17.43	16.05	16.61
2582	NASDAQ	MSEX	Wed, Aug 21, 2002	16.34	17.24	16.10	17.24
2581	NASDAQ	MSEX	Tue, Aug 20, 2002	17.18	17.48	16.35	16.62
2580	NASDAQ	MSEX	Mon, Aug 19, 2002	16.66	17.27	16.34	17.03
2579	NASDAQ	MSEX	Fri, Aug 16, 2002	16.91	16.95	16.71	16.88
2578	NASDAQ	MSEX	Thu, Aug 15, 2002	17.25	17.51	16.72	16.72
2577	NASDAQ	MSEX	Wed, Aug 14, 2002	17.60	17.60	17.18	17.26
2576	NASDAQ	MSEX	Tue, Aug 13, 2002	17.38	17.73	17.38	17.44
2575	NASDAQ	MSEX	Mon, Aug 12, 2002	17.30	17.70	17.30	17.69
2574	NASDAQ	MSEX	Fri, Aug 9, 2002	17.81	17.81	17.27	17.68
2573	NASDAQ	MSEX	Thu, Aug 8, 2002	17.61	17.81	17.18	17.81
2572	NASDAQ	MSEX	Wed, Aug 7, 2002	16.88	17.63	16.43	17.25
2571	NASDAQ	MSEX	Tue, Aug 6, 2002	17.43	17.63	16.88	17.62
2570	NASDAQ	MSEX	Mon, Aug 5, 2002	17.39	17.80	16.88	17.28
2569	NASDAQ	MSEX	Fri, Aug 2, 2002	16.88	17.95	16.88	16.88
2568	NASDAQ	MSEX	Thu, Aug 1, 2002	17.97	17.98	17.09	17.94
2567	NASDAQ	MSEX	Wed, Jul 31, 2002	18.14	18.33	17.30	18.33
2566	NASDAQ	MSEX	Tue, Jul 30, 2002	18.34	18.77	17.93	18.36
2565	NASDAQ	MSEX	Mon, Jul 29, 2002	17.25	19.01	17.18	18.08
2564	NASDAQ	MSEX	Fri, Jul 26, 2002	17.39	17.70	16.73	16.73
2563	NASDAQ	MSEX	Thu, Jul 25, 2002	17.81	17.90	15.86	17.24
2562	NASDAQ	MSEX	Wed, Jul 24, 2002	14.44	14.92	13.73	14.92
2561	NASDAQ	MSEX	Tue, Jul 23, 2002	15.37	15.46	14.45	15.20
2560	NASDAQ	MSEX	Mon, Jul 22, 2002	15.14	15.30	14.76	15.25
2559	NASDAQ	MSEX	Fri, Jul 19, 2002	16.00	16.03	15.34	15.34
2558	NASDAQ	MSEX	Thu, Jul 18, 2002	15.70	15.98	15.68	15.83
2557	NASDAQ	MSEX	Wed, Jul 17, 2002	15.89	16.44	15.70	15.83
2556	NASDAQ	MSEX	Tue, Jul 16, 2002	16.27	16.31	15.86	16.31
2555	NASDAQ	MSEX	Mon, Jul 15, 2002	16.95	16.95	15.89	15.89
2554	NASDAQ	MSEX	Fri, Jul 12, 2002	16.88	17.25	16.88	16.95
2553	NASDAQ	MSEX	Thu, Jul 11, 2002	16.88	17.73	16.84	17.25
2552	NASDAQ	MSEX	Wed, Jul 10, 2002	17.84	18.43	16.82	16.85
2551	NASDAQ	MSEX	Tue, Jul 9, 2002	17.95	17.98	17.50	17.95
2550	NASDAQ	MSEX	Mon, Jul 8, 2002	17.44	17.96	17.44	17.96
2549	NASDAQ	MSEX	Fri, Jul 5, 2002	17.25	17.42	17.24	17.25
2548	NASDAQ	MSEX	Wed, Jul 3, 2002	17.15	17.60	16.67	17.06
2547	NASDAQ	MSEX	Tue, Jul 2, 2002	17.51	17.63	17.24	17.60
2546	NASDAQ	MSEX	Mon, Jul 1, 2002	19.43	19.43	17.69	17.72
2545	NASDAQ	MSEX	Fri, Jun 28, 2002	18.36	19.79	18.34	19.70
2544	NASDAQ	MSEX	Thu, Jun 27, 2002	18.15	18.37	18.12	18.37
2543	NASDAQ	MSEX	Wed, Jun 26, 2002	17.81	18.19	17.45	17.93
2542	NASDAQ	MSEX	Tue, Jun 25, 2002	17.69	18.22	17.69	18.03
2541	NASDAQ	MSEX	Mon, Jun 24, 2002	17.47	18.00	17.25	18.00
2540	NASDAQ	MSEX	Fri, Jun 21, 2002	17.48	17.48	17.24	17.39
2539	NASDAQ	MSEX	Thu, Jun 20, 2002	16.55	17.39	16.55	17.09
2538	NASDAQ	MSEX	Wed, Jun 19, 2002	16.13	17.13	16.13	16.61
2537	NASDAQ	MSEX	Tue, Jun 18, 2002	17.09	17.10	15.79	15.79
2536	NASDAQ	MSEX	Mon, Jun 17, 2002	16.58	17.14	16.44	16.51
2535	NASDAQ	MSEX	Fri, Jun 14, 2002	17.21	17.21	16.51	16.87
2534	NASDAQ	MSEX	Thu, Jun 13, 2002	17.02	17.25	16.51	16.51
2533	NASDAQ	MSEX	Wed, Jun 12, 2002	16.52	16.99	16.21	16.85
2532	NASDAQ	MSEX	Tue, Jun 11, 2002	16.27	16.47	16.13	16.21
2531	NASDAQ	MSEX	Mon, Jun 10, 2002	15.99	16.38	15.99	16.22
2530	NASDAQ	MSEX	Fri, Jun 7, 2002	15.79	15.96	15.53	15.59
2529	NASDAQ	MSEX	Thu, Jun 6, 2002	17.25	17.34	15.75	15.93
2528	NASDAQ	MSEX	Wed, Jun 5, 2002	17.48	17.69	16.97	16.98
2527	NASDAQ	MSEX	Tue, Jun 4, 2002	18.00	18.00	17.48	17.69
2526	NASDAQ	MSEX	Mon, Jun 3, 2002	17.96	18.08	17.75	17.89
2525	NASDAQ	MSEX	Fri, May 31, 2002	17.66	17.96	17.63	17.95
2524	NASDAQ	MSEX	Thu, May 30, 2002	17.96	17.96	17.70	17.82
2523	NASDAQ	MSEX	Wed, May 29, 2002	18.34	18.53	17.25	17.72
2522	NASDAQ	MSEX	Tue, May 28, 2002	18.58	18.75	18.26	18.30
2521	NASDAQ	MSEX	Fri, May 24, 2002	18.98	19.47	18.58	18.58
2520	NASDAQ	MSEX	Thu, May 23, 2002	18.66	19.47	18.66	19.47
2519	NASDAQ	MSEX	Wed, May 22, 2002	19.54	19.60	18.75	18.79
2518	NASDAQ	MSEX	Tue, May 21, 2002	19.55	19.57	19.31	19.39
2517	NASDAQ	MSEX	Mon, May 20, 2002	19.52	19.61	19.43	19.49
2516	NASDAQ	MSEX	Fri, May 17, 2002	19.58	19.69	19.52	19.68
2515	NASDAQ	MSEX	Thu, May 16, 2002	19.50	19.54	19.24	19.51
2514	NASDAQ	MSEX	Wed, May 15, 2002	19.16	19.69	19.07	19.67
2513	NASDAQ	MSEX	Tue, May 14, 2002	19.31	19.80	19.31	19.35
2512	NASDAQ	MSEX	Mon, May 13, 2002	19.16	19.50	19.16	19.49
2511	NASDAQ	MSEX	Fri, May 10, 2002	19.10	19.36	18.88	19.01
2510	NASDAQ	MSEX	Thu, May 9, 2002	19.04	19.47	18.97	19.10
2509	NASDAQ	MSEX	Wed, May 8, 2002	18.99	19.35	18.72	19.10
2508	NASDAQ	MSEX	Tue, May 7, 2002	18.86	19.10	18.19	18.89
2507	NASDAQ	MSEX	Mon, May 6, 2002	19.76	19.82	18.95	18.95
2506	NASDAQ	MSEX	Fri, May 3, 2002	19.31	20.04	19.02	20.04
2505	NASDAQ	MSEX	Thu, May 2, 2002	18.54	19.91	18.54	19.59
2504	NASDAQ	MSEX	Wed, May 1, 2002	18.45	18.56	18.41	18.53
2503	NASDAQ	MSEX	Tue, Apr 30, 2002	18.46	18.56	18.29	18.56
2502	NASDAQ	MSEX	Mon, Apr 29, 2002	18.04	18.53	17.97	18.51
2501	NASDAQ	MSEX	Fri, Apr 26, 2002	18.00	18.19	17.93	18.02
2500	NASDAQ	MSEX	Thu, Apr 25, 2002	18.00	18.00	17.93	18.00
2499	NASDAQ	MSEX	Wed, Apr 24, 2002	18.00	18.00	17.85	18.00
2498	NASDAQ	MSEX	Tue, Apr 23, 2002	17.90	18.00	17.81	18.00
2497	NASDAQ	MSEX	Mon, Apr 22, 2002	17.96	18.00	17.81	18.00
2496	NASDAQ	MSEX	Fri, Apr 19, 2002	17.99	18.00	17.87	18.00
2495	NASDAQ	MSEX	Thu, Apr 18, 2002	18.00	18.00	17.96	17.96
2494	NASDAQ	MSEX	Wed, Apr 17, 2002	18.00	18.00	17.81	18.00
2493	NASDAQ	MSEX	Tue, Apr 16, 2002	17.96	18.00	17.79	18.00
2492	NASDAQ	MSEX	Mon, Apr 15, 2002	18.00	18.00	17.96	17.98
2491	NASDAQ	MSEX	Fri, Apr 12, 2002	18.00	18.00	17.86	18.00
2490	NASDAQ	MSEX	Thu, Apr 11, 2002	17.93	18.02	17.86	17.87
2489	NASDAQ	MSEX	Wed, Apr 10, 2002	17.60	17.98	17.39	17.93
2488	NASDAQ	MSEX	Tue, Apr 9, 2002	17.33	17.92	17.33	17.39
2487	NASDAQ	MSEX	Mon, Apr 8, 2002	17.61	17.63	17.07	17.29
2486	NASDAQ	MSEX	Fri, Apr 5, 2002	17.62	17.63	17.55	17.55
2485	NASDAQ	MSEX	Thu, Apr 4, 2002	17.63	17.63	17.59	17.63
2484	NASDAQ	MSEX	Wed, Apr 3, 2002	17.55	17.63	17.51	17.60
2483	NASDAQ	MSEX	Tue, Apr 2, 2002	17.59	17.63	17.51	17.58
2482	NASDAQ	MSEX	Mon, Apr 1, 2002	17.48	17.63	17.40	17.63
2481	NASDAQ	MSEX	Thu, Mar 28, 2002	17.51	17.63	17.46	17.46
2480	NASDAQ	MSEX	Wed, Mar 27, 2002	17.55	17.63	17.51	17.58
2479	NASDAQ	MSEX	Tue, Mar 26, 2002	17.63	17.63	17.54	17.55
2478	NASDAQ	MSEX	Mon, Mar 25, 2002	17.42	17.62	17.40	17.40
2477	NASDAQ	MSEX	Fri, Mar 22, 2002	17.61	17.74	17.59	17.63
2476	NASDAQ	MSEX	Thu, Mar 21, 2002	17.63	17.63	17.49	17.59
2475	NASDAQ	MSEX	Wed, Mar 20, 2002	17.63	17.63	17.34	17.55
2474	NASDAQ	MSEX	Tue, Mar 19, 2002	17.63	17.63	17.26	17.60
2473	NASDAQ	MSEX	Mon, Mar 18, 2002	17.44	17.58	17.25	17.47
2472	NASDAQ	MSEX	Fri, Mar 15, 2002	17.39	17.55	17.39	17.42
2471	NASDAQ	MSEX	Thu, Mar 14, 2002	17.55	17.59	17.47	17.48
2470	NASDAQ	MSEX	Wed, Mar 13, 2002	17.59	17.64	17.37	17.48
2469	NASDAQ	MSEX	Tue, Mar 12, 2002	17.66	17.66	17.55	17.55
2468	NASDAQ	MSEX	Mon, Mar 11, 2002	17.48	17.66	17.42	17.59
2467	NASDAQ	MSEX	Fri, Mar 8, 2002	17.18	17.54	17.18	17.54
2466	NASDAQ	MSEX	Thu, Mar 7, 2002	17.09	17.43	17.04	17.14
2465	NASDAQ	MSEX	Wed, Mar 6, 2002	17.10	17.14	17.03	17.03
2464	NASDAQ	MSEX	Tue, Mar 5, 2002	17.21	17.21	17.10	17.18
2463	NASDAQ	MSEX	Mon, Mar 4, 2002	17.01	17.25	17.01	17.10
2462	NASDAQ	MSEX	Fri, Mar 1, 2002	17.06	17.15	16.88	17.03
2461	NASDAQ	MSEX	Thu, Feb 28, 2002	17.09	17.14	16.88	17.06
2460	NASDAQ	MSEX	Wed, Feb 27, 2002	16.96	17.18	16.88	17.03
2459	NASDAQ	MSEX	Tue, Feb 26, 2002	17.06	17.12	16.80	17.09
2458	NASDAQ	MSEX	Mon, Feb 25, 2002	17.43	17.43	16.71	17.06
2457	NASDAQ	MSEX	Fri, Feb 22, 2002	16.73	16.99	16.70	16.77
2456	NASDAQ	MSEX	Thu, Feb 21, 2002	17.11	17.25	16.76	16.76
2455	NASDAQ	MSEX	Wed, Feb 20, 2002	16.84	17.19	16.79	17.18
2454	NASDAQ	MSEX	Tue, Feb 19, 2002	17.33	17.33	16.72	16.88
2453	NASDAQ	MSEX	Fri, Feb 15, 2002	17.34	17.36	17.12	17.12
2452	NASDAQ	MSEX	Thu, Feb 14, 2002	17.20	17.64	17.20	17.36
2451	NASDAQ	MSEX	Wed, Feb 13, 2002	17.63	17.66	17.25	17.66
2450	NASDAQ	MSEX	Tue, Feb 12, 2002	17.61	17.70	17.59	17.66
2449	NASDAQ	MSEX	Mon, Feb 11, 2002	17.44	17.63	17.33	17.63
2448	NASDAQ	MSEX	Fri, Feb 8, 2002	17.51	17.61	17.25	17.40
2447	NASDAQ	MSEX	Thu, Feb 7, 2002	17.63	17.63	17.43	17.43
2446	NASDAQ	MSEX	Wed, Feb 6, 2002	17.63	17.63	17.41	17.42
2445	NASDAQ	MSEX	Tue, Feb 5, 2002	17.55	17.72	17.48	17.63
2444	NASDAQ	MSEX	Mon, Feb 4, 2002	17.63	17.63	17.36	17.40
2443	NASDAQ	MSEX	Fri, Feb 1, 2002	17.63	17.63	17.52	17.63
2442	NASDAQ	MSEX	Thu, Jan 31, 2002	17.59	17.65	17.52	17.63
2441	NASDAQ	MSEX	Wed, Jan 30, 2002	17.56	17.66	17.48	17.62
2440	NASDAQ	MSEX	Tue, Jan 29, 2002	17.62	17.66	17.55	17.56
2439	NASDAQ	MSEX	Mon, Jan 28, 2002	17.50	17.63	17.49	17.63
2438	NASDAQ	MSEX	Fri, Jan 25, 2002	17.60	17.63	17.45	17.63
2437	NASDAQ	MSEX	Thu, Jan 24, 2002	17.61	17.63	17.59	17.63
2436	NASDAQ	MSEX	Wed, Jan 23, 2002	17.63	17.63	17.56	17.63
2435	NASDAQ	MSEX	Tue, Jan 22, 2002	17.59	17.69	17.56	17.56
2434	NASDAQ	MSEX	Fri, Jan 18, 2002	17.63	17.70	17.54	17.54
2433	NASDAQ	MSEX	Thu, Jan 17, 2002	17.48	17.63	17.48	17.63
2432	NASDAQ	MSEX	Wed, Jan 16, 2002	17.25	17.33	17.25	17.33
2431	NASDAQ	MSEX	Tue, Jan 15, 2002	17.18	17.25	17.00	17.25
2430	NASDAQ	MSEX	Mon, Jan 14, 2002	17.06	17.18	17.06	17.18
2429	NASDAQ	MSEX	Fri, Jan 11, 2002	17.18	17.18	17.00	17.06
2428	NASDAQ	MSEX	Thu, Jan 10, 2002	17.18	17.25	16.91	17.09
2427	NASDAQ	MSEX	Wed, Jan 9, 2002	16.89	17.25	16.89	17.18
2426	NASDAQ	MSEX	Tue, Jan 8, 2002	17.06	17.36	16.91	17.25
2425	NASDAQ	MSEX	Mon, Jan 7, 2002	17.21	17.22	16.84	16.84
2424	NASDAQ	MSEX	Fri, Jan 4, 2002	17.29	17.36	17.03	17.24
2423	NASDAQ	MSEX	Thu, Jan 3, 2002	17.24	17.25	17.10	17.12
2422	NASDAQ	MSEX	Wed, Jan 2, 2002	16.99	17.15	16.85	17.15
2421	NASDAQ	MSEX	Mon, Dec 31, 2001	16.99	17.15	16.92	16.96
2420	NASDAQ	MSEX	Fri, Dec 28, 2001	16.83	17.00	16.83	17.00
2419	NASDAQ	MSEX	Thu, Dec 27, 2001	17.10	17.10	16.77	16.81
2418	NASDAQ	MSEX	Wed, Dec 26, 2001	17.15	17.15	17.10	17.10
2417	NASDAQ	MSEX	Mon, Dec 24, 2001	17.20	17.20	17.20	17.20
2416	NASDAQ	MSEX	Fri, Dec 21, 2001	17.07	17.15	17.00	17.15
2415	NASDAQ	MSEX	Thu, Dec 20, 2001	17.13	17.15	16.92	17.12
2414	NASDAQ	MSEX	Wed, Dec 19, 2001	17.20	17.23	17.10	17.23
2413	NASDAQ	MSEX	Tue, Dec 18, 2001	17.13	17.15	17.10	17.15
2412	NASDAQ	MSEX	Mon, Dec 17, 2001	17.15	17.15	17.06	17.10
2411	NASDAQ	MSEX	Fri, Dec 14, 2001	17.10	17.15	17.08	17.15
2410	NASDAQ	MSEX	Thu, Dec 13, 2001	17.10	17.15	16.97	16.97
2409	NASDAQ	MSEX	Wed, Dec 12, 2001	16.68	17.16	16.68	17.10
2408	NASDAQ	MSEX	Tue, Dec 11, 2001	16.88	17.10	16.80	16.80
2407	NASDAQ	MSEX	Mon, Dec 10, 2001	16.89	16.89	16.60	16.79
2406	NASDAQ	MSEX	Fri, Dec 7, 2001	16.75	16.92	16.62	16.75
2405	NASDAQ	MSEX	Thu, Dec 6, 2001	17.09	17.11	16.85	16.88
2404	NASDAQ	MSEX	Wed, Dec 5, 2001	17.06	17.10	17.06	17.09
2403	NASDAQ	MSEX	Tue, Dec 4, 2001	17.05	17.13	16.97	17.09
2402	NASDAQ	MSEX	Mon, Dec 3, 2001	16.91	16.95	16.90	16.95
2401	NASDAQ	MSEX	Fri, Nov 30, 2001	16.57	17.11	16.57	16.80
2400	NASDAQ	MSEX	Thu, Nov 29, 2001	16.48	16.73	16.30	16.58
2399	NASDAQ	MSEX	Wed, Nov 28, 2001	16.40	16.49	16.39	16.39
2398	NASDAQ	MSEX	Tue, Nov 27, 2001	16.25	16.42	16.13	16.34
2397	NASDAQ	MSEX	Mon, Nov 26, 2001	16.00	16.35	15.76	16.34
2396	NASDAQ	MSEX	Fri, Nov 23, 2001	15.77	16.18	15.77	16.18
2395	NASDAQ	MSEX	Wed, Nov 21, 2001	16.09	16.09	16.09	16.09
2394	NASDAQ	MSEX	Tue, Nov 20, 2001	16.05	16.05	15.76	15.93
2393	NASDAQ	MSEX	Mon, Nov 19, 2001	16.00	16.19	15.77	16.18
2392	NASDAQ	MSEX	Fri, Nov 16, 2001	15.95	16.25	15.83	16.15
2391	NASDAQ	MSEX	Thu, Nov 15, 2001	16.48	16.48	15.73	16.32
2390	NASDAQ	MSEX	Wed, Nov 14, 2001	16.67	16.69	16.28	16.66
2389	NASDAQ	MSEX	Tue, Nov 13, 2001	16.48	16.73	16.14	16.70
2388	NASDAQ	MSEX	Mon, Nov 12, 2001	16.65	16.87	16.53	16.86
2387	NASDAQ	MSEX	Fri, Nov 9, 2001	16.50	16.67	16.25	16.65
2386	NASDAQ	MSEX	Thu, Nov 8, 2001	16.95	16.95	16.50	16.50
2385	NASDAQ	MSEX	Wed, Nov 7, 2001	16.99	17.00	16.74	16.92
2384	NASDAQ	MSEX	Tue, Nov 6, 2001	16.83	17.05	16.83	17.00
2383	NASDAQ	MSEX	Mon, Nov 5, 2001	16.87	17.03	16.80	16.98
2382	NASDAQ	MSEX	Fri, Nov 2, 2001	16.75	16.85	16.57	16.85
2381	NASDAQ	MSEX	Thu, Nov 1, 2001	16.71	16.78	16.55	16.77
2380	NASDAQ	MSEX	Wed, Oct 31, 2001	16.78	16.78	16.75	16.75
2379	NASDAQ	MSEX	Tue, Oct 30, 2001	16.71	16.93	16.71	16.88
2378	NASDAQ	MSEX	Mon, Oct 29, 2001	17.00	17.00	16.57	16.85
2377	NASDAQ	MSEX	Fri, Oct 26, 2001	17.00	17.13	16.79	17.00
2376	NASDAQ	MSEX	Thu, Oct 25, 2001	16.90	16.95	16.71	16.95
2375	NASDAQ	MSEX	Tue, Oct 23, 2001	16.80	16.93	16.76	16.76
2374	NASDAQ	MSEX	Mon, Oct 22, 2001	16.75	16.80	16.63	16.80
2373	NASDAQ	MSEX	Fri, Oct 19, 2001	16.61	16.75	16.60	16.75
2372	NASDAQ	MSEX	Thu, Oct 18, 2001	16.82	16.82	16.56	16.60
2371	NASDAQ	MSEX	Wed, Oct 17, 2001	16.80	16.88	16.57	16.82
2370	NASDAQ	MSEX	Tue, Oct 16, 2001	16.85	16.85	16.60	16.83
2369	NASDAQ	MSEX	Mon, Oct 15, 2001	16.86	16.91	16.74	16.75
2368	NASDAQ	MSEX	Fri, Oct 12, 2001	16.73	16.85	16.71	16.85
2367	NASDAQ	MSEX	Thu, Oct 11, 2001	16.60	16.60	16.37	16.59
2366	NASDAQ	MSEX	Wed, Oct 10, 2001	16.75	16.75	16.50	16.60
2365	NASDAQ	MSEX	Tue, Oct 9, 2001	16.79	16.89	16.53	16.53
2364	NASDAQ	MSEX	Mon, Oct 8, 2001	16.94	16.95	16.79	16.85
2363	NASDAQ	MSEX	Fri, Oct 5, 2001	16.88	16.88	16.70	16.80
2362	NASDAQ	MSEX	Thu, Oct 4, 2001	16.87	17.00	16.82	16.96
2361	NASDAQ	MSEX	Wed, Oct 3, 2001	16.55	16.83	16.44	16.83
2360	NASDAQ	MSEX	Tue, Oct 2, 2001	16.13	16.51	16.13	16.51
2359	NASDAQ	MSEX	Mon, Oct 1, 2001	16.58	16.58	16.15	16.50
2358	NASDAQ	MSEX	Fri, Sep 28, 2001	16.48	16.50	16.23	16.50
2357	NASDAQ	MSEX	Thu, Sep 27, 2001	16.25	16.50	16.20	16.50
2356	NASDAQ	MSEX	Wed, Sep 26, 2001	16.39	16.50	16.28	16.49
2355	NASDAQ	MSEX	Tue, Sep 25, 2001	16.38	16.50	16.27	16.50
2354	NASDAQ	MSEX	Mon, Sep 24, 2001	16.21	16.50	16.15	16.37
2353	NASDAQ	MSEX	Fri, Sep 21, 2001	16.54	16.65	16.15	16.20
2352	NASDAQ	MSEX	Thu, Sep 20, 2001	16.84	16.98	16.81	16.81
2351	NASDAQ	MSEX	Wed, Sep 19, 2001	16.96	16.97	16.80	16.84
2350	NASDAQ	MSEX	Tue, Sep 18, 2001	16.60	17.00	16.60	16.85
2349	NASDAQ	MSEX	Mon, Sep 17, 2001	16.69	17.12	16.59	16.59
2348	NASDAQ	MSEX	Mon, Sep 10, 2001	16.75	16.83	16.58	16.75
2347	NASDAQ	MSEX	Fri, Sep 7, 2001	16.87	16.88	16.58	16.73
2346	NASDAQ	MSEX	Thu, Sep 6, 2001	17.00	17.08	16.87	16.87
2345	NASDAQ	MSEX	Wed, Sep 5, 2001	16.89	16.98	16.87	16.96
2344	NASDAQ	MSEX	Tue, Sep 4, 2001	16.97	17.01	16.85	16.99
2343	NASDAQ	MSEX	Fri, Aug 31, 2001	16.97	16.97	16.74	16.74
2342	NASDAQ	MSEX	Thu, Aug 30, 2001	16.97	16.97	16.77	16.95
2341	NASDAQ	MSEX	Wed, Aug 29, 2001	16.35	16.97	16.35	16.96
2340	NASDAQ	MSEX	Tue, Aug 28, 2001	16.62	16.86	16.48	16.68
2339	NASDAQ	MSEX	Mon, Aug 27, 2001	16.26	16.65	16.26	16.65
2338	NASDAQ	MSEX	Fri, Aug 24, 2001	16.28	16.38	16.26	16.38
2337	NASDAQ	MSEX	Thu, Aug 23, 2001	16.53	16.54	16.33	16.52
2336	NASDAQ	MSEX	Wed, Aug 22, 2001	16.43	16.55	16.26	16.41
2335	NASDAQ	MSEX	Tue, Aug 21, 2001	16.38	16.50	16.32	16.47
2334	NASDAQ	MSEX	Mon, Aug 20, 2001	16.50	16.53	16.34	16.50
2333	NASDAQ	MSEX	Fri, Aug 17, 2001	16.50	16.50	16.35	16.36
2332	NASDAQ	MSEX	Thu, Aug 16, 2001	16.55	16.55	16.41	16.43
2331	NASDAQ	MSEX	Wed, Aug 15, 2001	16.50	16.58	16.28	16.38
2330	NASDAQ	MSEX	Tue, Aug 14, 2001	16.10	16.52	16.10	16.48
2329	NASDAQ	MSEX	Mon, Aug 13, 2001	16.25	16.25	16.05	16.10
2328	NASDAQ	MSEX	Fri, Aug 10, 2001	16.33	16.54	16.01	16.29
2327	NASDAQ	MSEX	Thu, Aug 9, 2001	16.22	16.58	15.97	16.33
2326	NASDAQ	MSEX	Wed, Aug 8, 2001	16.20	16.24	15.89	15.89
2325	NASDAQ	MSEX	Tue, Aug 7, 2001	16.49	16.50	16.21	16.32
2324	NASDAQ	MSEX	Mon, Aug 6, 2001	16.70	16.70	16.25	16.50
2323	NASDAQ	MSEX	Fri, Aug 3, 2001	16.76	16.80	16.55	16.73
2322	NASDAQ	MSEX	Thu, Aug 2, 2001	16.93	16.93	16.73	16.74
2321	NASDAQ	MSEX	Wed, Aug 1, 2001	16.75	16.80	16.52	16.55
2320	NASDAQ	MSEX	Tue, Jul 31, 2001	16.92	17.00	16.72	16.72
2319	NASDAQ	MSEX	Mon, Jul 30, 2001	16.85	16.96	16.73	16.84
2318	NASDAQ	MSEX	Fri, Jul 27, 2001	17.01	17.03	16.89	16.98
2317	NASDAQ	MSEX	Thu, Jul 26, 2001	16.95	17.05	16.95	17.02
2316	NASDAQ	MSEX	Wed, Jul 25, 2001	16.90	17.00	16.75	17.00
2315	NASDAQ	MSEX	Tue, Jul 24, 2001	16.90	17.00	16.61	16.70
2314	NASDAQ	MSEX	Mon, Jul 23, 2001	16.22	17.00	16.21	16.88
2313	NASDAQ	MSEX	Fri, Jul 20, 2001	16.05	16.48	16.05	16.48
2312	NASDAQ	MSEX	Thu, Jul 19, 2001	16.25	16.50	16.13	16.50
2311	NASDAQ	MSEX	Wed, Jul 18, 2001	15.95	16.45	15.95	16.25
2310	NASDAQ	MSEX	Tue, Jul 17, 2001	15.76	16.25	15.75	16.25
2309	NASDAQ	MSEX	Mon, Jul 16, 2001	16.00	16.10	15.80	15.88
2308	NASDAQ	MSEX	Fri, Jul 13, 2001	16.37	16.37	15.80	16.05
2307	NASDAQ	MSEX	Thu, Jul 12, 2001	15.90	16.42	15.90	16.38
2306	NASDAQ	MSEX	Wed, Jul 11, 2001	16.03	16.28	15.60	15.90
2305	NASDAQ	MSEX	Tue, Jul 10, 2001	15.93	16.35	15.93	16.32
2304	NASDAQ	MSEX	Mon, Jul 9, 2001	15.76	16.31	15.76	16.31
2303	NASDAQ	MSEX	Fri, Jul 6, 2001	15.77	15.90	15.65	15.67
2302	NASDAQ	MSEX	Thu, Jul 5, 2001	15.95	15.95	15.60	15.80
2301	NASDAQ	MSEX	Tue, Jul 3, 2001	16.15	16.15	15.50	16.01
2300	NASDAQ	MSEX	Mon, Jul 2, 2001	16.50	16.90	16.00	16.10
2299	NASDAQ	MSEX	Fri, Jun 29, 2001	16.14	17.23	16.00	17.01
2298	NASDAQ	MSEX	Thu, Jun 28, 2001	17.00	17.00	15.90	16.15
2297	NASDAQ	MSEX	Wed, Jun 27, 2001	17.05	17.12	16.36	16.60
2296	NASDAQ	MSEX	Tue, Jun 26, 2001	16.88	17.36	16.52	17.08
2295	NASDAQ	MSEX	Mon, Jun 25, 2001	16.50	17.05	16.13	16.83
2294	NASDAQ	MSEX	Fri, Jun 22, 2001	16.25	16.50	16.05	16.50
2293	NASDAQ	MSEX	Thu, Jun 21, 2001	16.31	16.55	16.02	16.45
2292	NASDAQ	MSEX	Wed, Jun 20, 2001	16.21	16.68	16.00	16.55
2291	NASDAQ	MSEX	Tue, Jun 19, 2001	16.50	16.50	16.21	16.43
2290	NASDAQ	MSEX	Mon, Jun 18, 2001	16.60	16.63	16.05	16.11
2289	NASDAQ	MSEX	Fri, Jun 15, 2001	15.65	16.68	15.48	16.68
2288	NASDAQ	MSEX	Thu, Jun 14, 2001	16.06	16.50	15.53	15.73
2287	NASDAQ	MSEX	Wed, Jun 13, 2001	15.96	16.48	15.40	16.48
2286	NASDAQ	MSEX	Tue, Jun 12, 2001	16.83	17.00	15.65	16.05
2285	NASDAQ	MSEX	Mon, Jun 11, 2001	17.73	17.73	16.80	16.80
2284	NASDAQ	MSEX	Fri, Jun 8, 2001	18.25	18.73	17.45	17.75
2283	NASDAQ	MSEX	Thu, Jun 7, 2001	16.93	17.93	16.89	17.93
2282	NASDAQ	MSEX	Wed, Jun 6, 2001	16.90	17.13	16.85	17.05
2281	NASDAQ	MSEX	Tue, Jun 5, 2001	17.60	17.80	17.18	17.25
2280	NASDAQ	MSEX	Mon, Jun 4, 2001	17.80	17.88	17.70	17.82
2279	NASDAQ	MSEX	Fri, Jun 1, 2001	18.00	18.20	17.59	17.77
2278	NASDAQ	MSEX	Thu, May 31, 2001	17.25	18.00	16.97	17.86
2277	NASDAQ	MSEX	Wed, May 30, 2001	17.53	17.58	17.00	17.01
2276	NASDAQ	MSEX	Tue, May 29, 2001	17.48	17.58	17.04	17.53
2275	NASDAQ	MSEX	Fri, May 25, 2001	16.35	17.50	16.35	17.43
2274	NASDAQ	MSEX	Thu, May 24, 2001	15.93	16.45	15.90	16.45
2273	NASDAQ	MSEX	Wed, May 23, 2001	15.99	15.99	15.90	15.90
2272	NASDAQ	MSEX	Tue, May 22, 2001	16.77	16.77	16.00	16.00
2271	NASDAQ	MSEX	Mon, May 21, 2001	17.21	17.48	17.05	17.10
2270	NASDAQ	MSEX	Fri, May 18, 2001	16.95	17.20	16.95	17.20
2269	NASDAQ	MSEX	Thu, May 17, 2001	16.79	16.95	16.79	16.95
2268	NASDAQ	MSEX	Wed, May 16, 2001	15.95	16.82	15.95	16.82
2267	NASDAQ	MSEX	Tue, May 15, 2001	15.35	16.24	15.35	16.24
2266	NASDAQ	MSEX	Mon, May 14, 2001	15.79	16.17	15.78	16.17
2265	NASDAQ	MSEX	Fri, May 11, 2001	15.74	16.26	15.70	15.78
2264	NASDAQ	MSEX	Thu, May 10, 2001	15.62	15.68	15.62	15.65
2263	NASDAQ	MSEX	Wed, May 9, 2001	15.55	15.68	15.30	15.62
2262	NASDAQ	MSEX	Tue, May 8, 2001	15.50	15.50	15.28	15.38
2261	NASDAQ	MSEX	Mon, May 7, 2001	15.50	15.63	15.50	15.63
2260	NASDAQ	MSEX	Fri, May 4, 2001	15.56	15.60	15.50	15.60
2259	NASDAQ	MSEX	Thu, May 3, 2001	15.61	15.62	15.60	15.60
2258	NASDAQ	MSEX	Wed, May 2, 2001	15.50	15.61	15.50	15.61
2257	NASDAQ	MSEX	Tue, May 1, 2001	15.28	15.62	15.28	15.40
2256	NASDAQ	MSEX	Mon, Apr 30, 2001	15.30	15.58	15.30	15.58
2255	NASDAQ	MSEX	Fri, Apr 27, 2001	15.62	15.62	15.30	15.61
2254	NASDAQ	MSEX	Thu, Apr 26, 2001	15.55	15.62	15.45	15.62
2253	NASDAQ	MSEX	Wed, Apr 25, 2001	15.50	15.50	15.28	15.50
2252	NASDAQ	MSEX	Tue, Apr 24, 2001	15.43	15.50	15.43	15.50
2251	NASDAQ	MSEX	Mon, Apr 23, 2001	15.63	15.63	15.38	15.38
2250	NASDAQ	MSEX	Fri, Apr 20, 2001	15.85	15.85	15.53	15.75
2249	NASDAQ	MSEX	Thu, Apr 19, 2001	15.50	15.88	15.38	15.85
2248	NASDAQ	MSEX	Wed, Apr 18, 2001	15.33	15.48	15.33	15.48
2247	NASDAQ	MSEX	Tue, Apr 17, 2001	15.50	15.50	15.30	15.33
2246	NASDAQ	MSEX	Mon, Apr 16, 2001	15.50	15.75	15.26	15.73
2245	NASDAQ	MSEX	Thu, Apr 12, 2001	15.26	15.50	15.26	15.26
2244	NASDAQ	MSEX	Wed, Apr 11, 2001	15.38	15.65	15.19	15.35
2243	NASDAQ	MSEX	Tue, Apr 10, 2001	15.50	15.57	15.38	15.38
2242	NASDAQ	MSEX	Mon, Apr 9, 2001	15.50	15.50	15.23	15.50
2241	NASDAQ	MSEX	Fri, Apr 6, 2001	15.19	15.50	15.06	15.31
2240	NASDAQ	MSEX	Thu, Apr 5, 2001	15.13	15.22	15.06	15.19
2239	NASDAQ	MSEX	Wed, Apr 4, 2001	15.22	15.22	15.00	15.09
2238	NASDAQ	MSEX	Tue, Apr 3, 2001	15.13	15.25	15.09	15.09
2237	NASDAQ	MSEX	Mon, Apr 2, 2001	15.25	15.28	15.16	15.16
2236	NASDAQ	MSEX	Fri, Mar 30, 2001	15.13	15.31	15.13	15.13
2235	NASDAQ	MSEX	Thu, Mar 29, 2001	15.13	15.25	15.13	15.25
2234	NASDAQ	MSEX	Wed, Mar 28, 2001	15.09	15.09	15.09	15.09
2233	NASDAQ	MSEX	Tue, Mar 27, 2001	15.13	15.13	15.13	15.13
2232	NASDAQ	MSEX	Mon, Mar 26, 2001	15.06	15.13	14.94	14.94
2231	NASDAQ	MSEX	Fri, Mar 23, 2001	15.03	15.38	14.94	15.06
2230	NASDAQ	MSEX	Thu, Mar 22, 2001	15.06	15.31	15.00	15.31
2229	NASDAQ	MSEX	Wed, Mar 21, 2001	15.38	15.38	15.00	15.38
2228	NASDAQ	MSEX	Tue, Mar 20, 2001	15.50	15.50	15.38	15.38
2227	NASDAQ	MSEX	Mon, Mar 19, 2001	15.56	15.63	15.38	15.38
2226	NASDAQ	MSEX	Fri, Mar 16, 2001	15.56	15.56	15.31	15.31
2225	NASDAQ	MSEX	Thu, Mar 15, 2001	15.63	15.75	15.53	15.53
2224	NASDAQ	MSEX	Wed, Mar 14, 2001	15.69	15.75	15.69	15.72
2223	NASDAQ	MSEX	Tue, Mar 13, 2001	15.56	15.81	15.56	15.81
2222	NASDAQ	MSEX	Mon, Mar 12, 2001	15.81	15.81	15.50	15.81
2221	NASDAQ	MSEX	Fri, Mar 9, 2001	15.81	15.81	15.50	15.50
2220	NASDAQ	MSEX	Thu, Mar 8, 2001	15.81	15.94	15.50	15.81
2219	NASDAQ	MSEX	Wed, Mar 7, 2001	15.50	15.94	15.50	15.88
2218	NASDAQ	MSEX	Tue, Mar 6, 2001	15.50	15.75	15.50	15.50
2217	NASDAQ	MSEX	Mon, Mar 5, 2001	15.69	15.75	15.56	15.63
2216	NASDAQ	MSEX	Fri, Mar 2, 2001	15.50	15.63	15.31	15.63
2215	NASDAQ	MSEX	Thu, Mar 1, 2001	15.06	15.50	15.06	15.50
2214	NASDAQ	MSEX	Wed, Feb 28, 2001	15.44	15.56	15.06	15.06
2213	NASDAQ	MSEX	Tue, Feb 27, 2001	15.44	15.44	15.44	15.44
2212	NASDAQ	MSEX	Mon, Feb 26, 2001	15.25	15.44	15.06	15.06
2211	NASDAQ	MSEX	Fri, Feb 23, 2001	15.13	15.50	15.13	15.50
2210	NASDAQ	MSEX	Thu, Feb 22, 2001	15.00	15.63	15.00	15.38
2209	NASDAQ	MSEX	Wed, Feb 21, 2001	15.50	15.69	15.00	15.25
2208	NASDAQ	MSEX	Tue, Feb 20, 2001	15.81	15.81	15.50	15.56
2207	NASDAQ	MSEX	Fri, Feb 16, 2001	15.22	15.22	15.22	15.22
2206	NASDAQ	MSEX	Thu, Feb 15, 2001	15.63	15.75	15.25	15.25
2205	NASDAQ	MSEX	Wed, Feb 14, 2001	15.50	15.75	15.19	15.19
2204	NASDAQ	MSEX	Tue, Feb 13, 2001	15.31	15.97	15.28	15.28
2203	NASDAQ	MSEX	Mon, Feb 12, 2001	15.31	15.47	15.25	15.25
2202	NASDAQ	MSEX	Fri, Feb 9, 2001	15.50	15.50	15.25	15.38
2201	NASDAQ	MSEX	Thu, Feb 8, 2001	15.28	15.94	15.25	15.25
2200	NASDAQ	MSEX	Wed, Feb 7, 2001	15.50	15.50	15.25	15.38
2199	NASDAQ	MSEX	Tue, Feb 6, 2001	15.06	16.00	15.00	16.00
2198	NASDAQ	MSEX	Mon, Feb 5, 2001	15.88	16.19	15.06	15.47
2197	NASDAQ	MSEX	Fri, Feb 2, 2001	16.75	16.75	15.97	15.97
2196	NASDAQ	MSEX	Thu, Feb 1, 2001	16.88	16.88	16.41	16.75
2195	NASDAQ	MSEX	Wed, Jan 31, 2001	16.95	16.95	16.41	16.41
2194	NASDAQ	MSEX	Tue, Jan 30, 2001	16.75	17.00	16.41	17.00
2193	NASDAQ	MSEX	Mon, Jan 29, 2001	16.75	16.75	16.38	16.38
2192	NASDAQ	MSEX	Fri, Jan 26, 2001	16.81	16.81	16.31	16.78
2191	NASDAQ	MSEX	Thu, Jan 25, 2001	16.31	16.69	16.31	16.50
2190	NASDAQ	MSEX	Wed, Jan 24, 2001	17.00	17.00	16.69	16.75
2189	NASDAQ	MSEX	Tue, Jan 23, 2001	16.25	16.88	16.25	16.38
2188	NASDAQ	MSEX	Mon, Jan 22, 2001	15.81	17.00	15.81	17.00
2187	NASDAQ	MSEX	Fri, Jan 19, 2001	16.31	16.31	16.31	16.31
2186	NASDAQ	MSEX	Thu, Jan 18, 2001	15.75	16.19	15.44	16.19
2185	NASDAQ	MSEX	Wed, Jan 17, 2001	15.31	16.13	15.31	16.00
2184	NASDAQ	MSEX	Tue, Jan 16, 2001	15.75	16.25	15.75	16.25
2183	NASDAQ	MSEX	Fri, Jan 12, 2001	15.88	15.88	15.31	15.31
2182	NASDAQ	MSEX	Thu, Jan 11, 2001	15.38	15.38	15.38	15.38
2181	NASDAQ	MSEX	Wed, Jan 10, 2001	15.81	15.81	15.28	15.31
2180	NASDAQ	MSEX	Tue, Jan 9, 2001	15.75	15.75	15.22	15.50
2179	NASDAQ	MSEX	Mon, Jan 8, 2001	15.38	15.72	15.38	15.50
2178	NASDAQ	MSEX	Fri, Jan 5, 2001	15.69	15.81	15.13	15.19
2177	NASDAQ	MSEX	Thu, Jan 4, 2001	15.50	15.81	14.69	15.31
2176	NASDAQ	MSEX	Wed, Jan 3, 2001	16.00	16.19	15.00	15.63
2175	NASDAQ	MSEX	Tue, Jan 2, 2001	16.00	16.88	15.94	16.00
2174	NASDAQ	MSEX	Fri, Dec 29, 2000	16.88	16.88	16.25	16.88
2173	NASDAQ	MSEX	Thu, Dec 28, 2000	16.72	16.75	16.72	16.75
2172	NASDAQ	MSEX	Wed, Dec 27, 2000	16.31	16.88	16.25	16.75
2171	NASDAQ	MSEX	Tue, Dec 26, 2000	16.94	16.97	16.25	16.25
2170	NASDAQ	MSEX	Fri, Dec 22, 2000	16.19	16.94	15.97	16.88
2169	NASDAQ	MSEX	Thu, Dec 21, 2000	16.16	16.63	16.13	16.25
2168	NASDAQ	MSEX	Wed, Dec 20, 2000	16.38	16.63	16.13	16.13
2167	NASDAQ	MSEX	Tue, Dec 19, 2000	16.13	16.88	16.13	16.44
2166	NASDAQ	MSEX	Mon, Dec 18, 2000	15.75	16.19	15.44	15.88
2165	NASDAQ	MSEX	Fri, Dec 15, 2000	15.63	16.06	15.63	16.00
2164	NASDAQ	MSEX	Thu, Dec 14, 2000	15.59	15.94	15.59	15.94
2163	NASDAQ	MSEX	Wed, Dec 13, 2000	15.81	15.97	15.50	15.53
2162	NASDAQ	MSEX	Tue, Dec 12, 2000	16.28	16.28	15.75	16.00
2161	NASDAQ	MSEX	Mon, Dec 11, 2000	15.56	16.28	15.56	16.28
2160	NASDAQ	MSEX	Fri, Dec 8, 2000	15.00	15.69	15.00	15.69
2159	NASDAQ	MSEX	Thu, Dec 7, 2000	15.03	15.25	14.94	15.25
2158	NASDAQ	MSEX	Wed, Dec 6, 2000	15.06	15.13	14.84	14.97
2157	NASDAQ	MSEX	Tue, Dec 5, 2000	14.81	15.06	14.78	14.91
2156	NASDAQ	MSEX	Mon, Dec 4, 2000	14.81	14.81	14.56	14.81
2155	NASDAQ	MSEX	Fri, Dec 1, 2000	14.78	14.81	14.78	14.81
2154	NASDAQ	MSEX	Thu, Nov 30, 2000	14.44	14.75	14.44	14.63
2153	NASDAQ	MSEX	Wed, Nov 29, 2000	14.44	14.44	14.38	14.38
2152	NASDAQ	MSEX	Tue, Nov 28, 2000	14.06	14.50	14.06	14.31
2151	NASDAQ	MSEX	Mon, Nov 27, 2000	14.13	14.41	13.88	14.00
2150	NASDAQ	MSEX	Fri, Nov 24, 2000	14.34	14.34	14.19	14.34
2149	NASDAQ	MSEX	Wed, Nov 22, 2000	13.75	14.38	13.75	14.03
2148	NASDAQ	MSEX	Tue, Nov 21, 2000	13.75	13.88	13.75	13.88
2147	NASDAQ	MSEX	Mon, Nov 20, 2000	13.75	14.06	13.75	13.75
2146	NASDAQ	MSEX	Fri, Nov 17, 2000	14.06	14.06	13.75	13.75
2145	NASDAQ	MSEX	Thu, Nov 16, 2000	13.88	14.06	13.88	13.88
2144	NASDAQ	MSEX	Wed, Nov 15, 2000	14.06	14.06	13.88	13.88
2143	NASDAQ	MSEX	Tue, Nov 14, 2000	13.81	14.06	13.75	14.06
2142	NASDAQ	MSEX	Mon, Nov 13, 2000	14.13	14.13	13.81	13.81
2141	NASDAQ	MSEX	Fri, Nov 10, 2000	14.13	14.13	14.13	14.13
2140	NASDAQ	MSEX	Thu, Nov 9, 2000	14.03	14.25	14.00	14.00
2139	NASDAQ	MSEX	Wed, Nov 8, 2000	14.25	14.25	14.25	14.25
2138	NASDAQ	MSEX	Tue, Nov 7, 2000	14.00	14.19	13.88	14.19
2137	NASDAQ	MSEX	Mon, Nov 6, 2000	13.84	14.19	13.84	14.19
2136	NASDAQ	MSEX	Fri, Nov 3, 2000	13.81	13.81	13.81	13.81
2135	NASDAQ	MSEX	Thu, Nov 2, 2000	14.50	14.50	13.63	13.63
2134	NASDAQ	MSEX	Wed, Nov 1, 2000	14.25	14.50	14.25	14.44
2133	NASDAQ	MSEX	Tue, Oct 31, 2000	14.63	14.63	13.63	13.63
2132	NASDAQ	MSEX	Mon, Oct 30, 2000	14.13	14.13	13.50	14.13
2131	NASDAQ	MSEX	Fri, Oct 27, 2000	14.28	14.50	14.25	14.25
2130	NASDAQ	MSEX	Thu, Oct 26, 2000	14.44	14.44	14.44	14.44
2129	NASDAQ	MSEX	Wed, Oct 25, 2000	14.44	14.44	14.28	14.28
2128	NASDAQ	MSEX	Tue, Oct 24, 2000	14.44	14.44	14.44	14.44
2127	NASDAQ	MSEX	Mon, Oct 23, 2000	14.44	14.50	14.31	14.34
2126	NASDAQ	MSEX	Fri, Oct 20, 2000	14.31	14.44	14.31	14.44
2125	NASDAQ	MSEX	Thu, Oct 19, 2000	14.22	14.31	14.22	14.31
2124	NASDAQ	MSEX	Wed, Oct 18, 2000	14.25	14.25	14.25	14.25
2123	NASDAQ	MSEX	Tue, Oct 17, 2000	14.28	14.56	14.25	14.25
2122	NASDAQ	MSEX	Mon, Oct 16, 2000	14.50	14.50	14.25	14.25
2121	NASDAQ	MSEX	Fri, Oct 13, 2000	14.28	14.44	14.28	14.28
2120	NASDAQ	MSEX	Thu, Oct 12, 2000	14.28	14.50	14.28	14.31
2119	NASDAQ	MSEX	Wed, Oct 11, 2000	14.38	14.50	14.38	14.50
2118	NASDAQ	MSEX	Tue, Oct 10, 2000	14.22	14.44	14.22	14.44
2117	NASDAQ	MSEX	Mon, Oct 9, 2000	14.50	14.63	14.25	14.44
2116	NASDAQ	MSEX	Fri, Oct 6, 2000	14.38	14.38	14.22	14.38
2115	NASDAQ	MSEX	Thu, Oct 5, 2000	14.28	14.63	14.22	14.22
2114	NASDAQ	MSEX	Wed, Oct 4, 2000	14.31	14.72	14.31	14.47
2113	NASDAQ	MSEX	Tue, Oct 3, 2000	14.88	14.88	14.31	14.34
2112	NASDAQ	MSEX	Mon, Oct 2, 2000	14.38	14.75	14.38	14.75
2111	NASDAQ	MSEX	Fri, Sep 29, 2000	14.38	14.69	14.38	14.63
2110	NASDAQ	MSEX	Thu, Sep 28, 2000	14.28	14.47	14.28	14.47
2109	NASDAQ	MSEX	Wed, Sep 27, 2000	14.50	14.50	14.28	14.34
2108	NASDAQ	MSEX	Tue, Sep 26, 2000	14.28	14.50	14.28	14.50
2107	NASDAQ	MSEX	Mon, Sep 25, 2000	14.25	14.56	14.25	14.53
2106	NASDAQ	MSEX	Fri, Sep 22, 2000	14.25	14.38	14.25	14.25
2105	NASDAQ	MSEX	Thu, Sep 21, 2000	14.31	14.31	14.25	14.25
2104	NASDAQ	MSEX	Wed, Sep 20, 2000	14.25	14.56	14.25	14.56
2103	NASDAQ	MSEX	Tue, Sep 19, 2000	14.50	14.50	14.25	14.25
2102	NASDAQ	MSEX	Mon, Sep 18, 2000	14.34	14.50	14.34	14.50
2101	NASDAQ	MSEX	Fri, Sep 15, 2000	14.28	14.38	14.28	14.28
2100	NASDAQ	MSEX	Thu, Sep 14, 2000	14.25	14.38	14.25	14.28
2099	NASDAQ	MSEX	Wed, Sep 13, 2000	14.41	14.41	13.94	14.06
2098	NASDAQ	MSEX	Tue, Sep 12, 2000	14.28	14.50	14.28	14.28
2097	NASDAQ	MSEX	Mon, Sep 11, 2000	14.28	14.38	14.28	14.38
2096	NASDAQ	MSEX	Fri, Sep 8, 2000	14.28	14.50	14.25	14.28
2095	NASDAQ	MSEX	Thu, Sep 7, 2000	14.50	14.50	14.25	14.25
2094	NASDAQ	MSEX	Wed, Sep 6, 2000	14.28	14.69	14.28	14.31
2093	NASDAQ	MSEX	Tue, Sep 5, 2000	14.25	14.69	14.25	14.38
2092	NASDAQ	MSEX	Fri, Sep 1, 2000	14.00	14.75	14.00	14.00
2091	NASDAQ	MSEX	Thu, Aug 31, 2000	14.25	14.56	14.00	14.56
2090	NASDAQ	MSEX	Wed, Aug 30, 2000	14.44	14.44	14.13	14.13
2089	NASDAQ	MSEX	Tue, Aug 29, 2000	14.44	14.63	14.38	14.63
2088	NASDAQ	MSEX	Mon, Aug 28, 2000	14.41	14.78	14.13	14.75
2087	NASDAQ	MSEX	Fri, Aug 25, 2000	14.63	14.63	14.38	14.38
2086	NASDAQ	MSEX	Thu, Aug 24, 2000	14.63	14.69	14.38	14.38
2085	NASDAQ	MSEX	Wed, Aug 23, 2000	14.50	14.63	14.50	14.63
2084	NASDAQ	MSEX	Tue, Aug 22, 2000	14.56	14.56	14.50	14.50
2083	NASDAQ	MSEX	Mon, Aug 21, 2000	14.69	14.69	14.56	14.56
2082	NASDAQ	MSEX	Fri, Aug 18, 2000	14.94	15.00	14.63	14.63
2081	NASDAQ	MSEX	Thu, Aug 17, 2000	14.69	15.00	14.69	14.88
2080	NASDAQ	MSEX	Wed, Aug 16, 2000	14.56	14.56	14.38	14.38
2079	NASDAQ	MSEX	Tue, Aug 15, 2000	14.50	14.81	14.38	14.50
2078	NASDAQ	MSEX	Mon, Aug 14, 2000	14.13	14.75	14.13	14.75
2077	NASDAQ	MSEX	Fri, Aug 11, 2000	14.19	14.25	14.00	14.25
2076	NASDAQ	MSEX	Thu, Aug 10, 2000	14.06	14.13	14.00	14.00
2075	NASDAQ	MSEX	Wed, Aug 9, 2000	13.88	14.06	13.88	13.88
2074	NASDAQ	MSEX	Tue, Aug 8, 2000	14.00	14.00	13.94	14.00
2073	NASDAQ	MSEX	Mon, Aug 7, 2000	13.88	14.00	13.88	14.00
2072	NASDAQ	MSEX	Fri, Aug 4, 2000	14.00	14.00	13.88	13.91
2071	NASDAQ	MSEX	Thu, Aug 3, 2000	13.88	14.00	13.88	14.00
2070	NASDAQ	MSEX	Wed, Aug 2, 2000	13.88	14.06	13.88	14.06
2069	NASDAQ	MSEX	Tue, Aug 1, 2000	13.94	14.00	13.88	14.00
2068	NASDAQ	MSEX	Mon, Jul 31, 2000	13.69	14.00	13.69	14.00
2067	NASDAQ	MSEX	Fri, Jul 28, 2000	13.75	14.00	13.75	13.94
2066	NASDAQ	MSEX	Thu, Jul 27, 2000	13.97	14.00	13.75	14.00
2065	NASDAQ	MSEX	Wed, Jul 26, 2000	14.00	14.00	13.81	13.81
2064	NASDAQ	MSEX	Tue, Jul 25, 2000	13.75	14.00	13.75	14.00
2063	NASDAQ	MSEX	Mon, Jul 24, 2000	13.94	13.94	13.72	13.75
2062	NASDAQ	MSEX	Fri, Jul 21, 2000	13.94	13.94	13.69	13.69
2061	NASDAQ	MSEX	Thu, Jul 20, 2000	13.66	13.94	13.66	13.94
2060	NASDAQ	MSEX	Wed, Jul 19, 2000	13.81	13.81	13.75	13.75
2059	NASDAQ	MSEX	Tue, Jul 18, 2000	13.50	13.81	13.50	13.81
2058	NASDAQ	MSEX	Mon, Jul 17, 2000	13.75	13.81	13.56	13.69
2057	NASDAQ	MSEX	Fri, Jul 14, 2000	13.81	14.00	13.63	13.69
2056	NASDAQ	MSEX	Thu, Jul 13, 2000	13.47	13.69	13.47	13.69
2055	NASDAQ	MSEX	Wed, Jul 12, 2000	13.88	13.94	13.47	13.47
2054	NASDAQ	MSEX	Tue, Jul 11, 2000	13.94	14.06	13.81	14.00
2053	NASDAQ	MSEX	Mon, Jul 10, 2000	14.00	14.00	13.94	13.94
2052	NASDAQ	MSEX	Fri, Jul 7, 2000	14.19	14.19	14.00	14.00
2051	NASDAQ	MSEX	Thu, Jul 6, 2000	14.38	14.38	13.88	14.00
2050	NASDAQ	MSEX	Wed, Jul 5, 2000	14.31	14.50	14.31	14.38
2049	NASDAQ	MSEX	Mon, Jul 3, 2000	14.31	14.50	14.31	14.50
2048	NASDAQ	MSEX	Fri, Jun 30, 2000	14.38	14.38	14.31	14.31
2047	NASDAQ	MSEX	Thu, Jun 29, 2000	14.50	14.50	14.44	14.50
2046	NASDAQ	MSEX	Wed, Jun 28, 2000	14.34	14.44	14.34	14.44
2045	NASDAQ	MSEX	Tue, Jun 27, 2000	14.44	14.44	14.31	14.38
2044	NASDAQ	MSEX	Mon, Jun 26, 2000	14.44	14.50	14.38	14.38
2043	NASDAQ	MSEX	Fri, Jun 23, 2000	14.56	14.56	14.38	14.50
2042	NASDAQ	MSEX	Thu, Jun 22, 2000	14.50	14.50	14.44	14.50
2041	NASDAQ	MSEX	Wed, Jun 21, 2000	14.38	14.44	14.31	14.31
2040	NASDAQ	MSEX	Tue, Jun 20, 2000	14.44	14.50	14.44	14.44
2039	NASDAQ	MSEX	Mon, Jun 19, 2000	14.44	14.56	14.44	14.50
2038	NASDAQ	MSEX	Fri, Jun 16, 2000	14.53	14.63	14.50	14.50
2037	NASDAQ	MSEX	Thu, Jun 15, 2000	14.63	14.69	14.50	14.63
2036	NASDAQ	MSEX	Wed, Jun 14, 2000	14.63	14.75	14.53	14.53
2035	NASDAQ	MSEX	Tue, Jun 13, 2000	14.75	14.75	14.50	14.63
2034	NASDAQ	MSEX	Mon, Jun 12, 2000	14.63	14.88	14.56	14.56
2033	NASDAQ	MSEX	Fri, Jun 9, 2000	14.50	14.53	14.50	14.53
2032	NASDAQ	MSEX	Thu, Jun 8, 2000	14.50	14.50	14.44	14.44
2031	NASDAQ	MSEX	Wed, Jun 7, 2000	14.56	14.63	14.38	14.44
2030	NASDAQ	MSEX	Tue, Jun 6, 2000	14.63	14.63	14.56	14.56
2029	NASDAQ	MSEX	Mon, Jun 5, 2000	14.56	14.56	14.50	14.50
2028	NASDAQ	MSEX	Fri, Jun 2, 2000	14.38	14.63	14.38	14.63
2027	NASDAQ	MSEX	Thu, Jun 1, 2000	14.56	14.81	14.31	14.38
2026	NASDAQ	MSEX	Wed, May 31, 2000	14.38	14.75	14.38	14.50
2025	NASDAQ	MSEX	Tue, May 30, 2000	14.50	14.50	14.50	14.50
2024	NASDAQ	MSEX	Fri, May 26, 2000	14.75	14.75	14.38	14.38
2023	NASDAQ	MSEX	Thu, May 25, 2000	14.56	14.56	14.44	14.56
2022	NASDAQ	MSEX	Wed, May 24, 2000	14.31	14.50	14.31	14.50
2021	NASDAQ	MSEX	Tue, May 23, 2000	14.41	14.50	14.38	14.38
2020	NASDAQ	MSEX	Mon, May 22, 2000	14.41	14.44	14.41	14.44
2019	NASDAQ	MSEX	Fri, May 19, 2000	14.25	14.50	14.25	14.50
2018	NASDAQ	MSEX	Thu, May 18, 2000	14.19	14.25	14.09	14.25
2017	NASDAQ	MSEX	Wed, May 17, 2000	14.19	14.31	14.19	14.25
2016	NASDAQ	MSEX	Tue, May 16, 2000	14.19	14.25	14.19	14.19
2015	NASDAQ	MSEX	Mon, May 15, 2000	14.19	14.31	14.13	14.13
2014	NASDAQ	MSEX	Fri, May 12, 2000	14.19	14.25	14.13	14.19
2013	NASDAQ	MSEX	Thu, May 11, 2000	14.00	14.00	13.97	14.00
2012	NASDAQ	MSEX	Wed, May 10, 2000	13.63	14.00	13.63	13.81
2011	NASDAQ	MSEX	Tue, May 9, 2000	14.00	14.06	13.63	14.00
2010	NASDAQ	MSEX	Mon, May 8, 2000	14.25	14.25	14.09	14.09
2009	NASDAQ	MSEX	Fri, May 5, 2000	14.31	14.31	13.94	14.31
2008	NASDAQ	MSEX	Thu, May 4, 2000	14.13	14.31	13.94	14.00
2007	NASDAQ	MSEX	Wed, May 3, 2000	14.13	14.38	14.13	14.38
2006	NASDAQ	MSEX	Tue, May 2, 2000	14.44	14.44	14.13	14.13
2005	NASDAQ	MSEX	Mon, May 1, 2000	14.50	14.50	14.25	14.25
2004	NASDAQ	MSEX	Fri, Apr 28, 2000	14.25	14.53	14.25	14.47
2003	NASDAQ	MSEX	Thu, Apr 27, 2000	14.53	14.56	14.25	14.25
2002	NASDAQ	MSEX	Wed, Apr 26, 2000	14.56	14.56	14.44	14.53
2001	NASDAQ	MSEX	Tue, Apr 25, 2000	14.38	14.44	14.38	14.38
2000	NASDAQ	MSEX	Mon, Apr 24, 2000	14.38	14.38	14.13	14.38
1999	NASDAQ	MSEX	Thu, Apr 20, 2000	14.31	14.50	14.31	14.38
1998	NASDAQ	MSEX	Wed, Apr 19, 2000	14.50	14.50	14.31	14.50
1997	NASDAQ	MSEX	Tue, Apr 18, 2000	14.50	14.63	14.50	14.50
1996	NASDAQ	MSEX	Mon, Apr 17, 2000	14.50	14.50	14.50	14.50
1995	NASDAQ	MSEX	Fri, Apr 14, 2000	14.50	14.50	14.50	14.50
1994	NASDAQ	MSEX	Thu, Apr 13, 2000	14.50	14.63	14.50	14.50
1993	NASDAQ	MSEX	Wed, Apr 12, 2000	14.50	14.50	14.50	14.50
1992	NASDAQ	MSEX	Tue, Apr 11, 2000	14.50	14.63	14.50	14.50
1991	NASDAQ	MSEX	Mon, Apr 10, 2000	14.50	14.59	14.50	14.50
1990	NASDAQ	MSEX	Fri, Apr 7, 2000	14.50	14.50	14.44	14.44
1989	NASDAQ	MSEX	Thu, Apr 6, 2000	14.50	14.69	14.50	14.50
1988	NASDAQ	MSEX	Wed, Apr 5, 2000	14.50	14.63	14.50	14.50
1987	NASDAQ	MSEX	Tue, Apr 4, 2000	14.53	14.56	14.50	14.50
1986	NASDAQ	MSEX	Mon, Apr 3, 2000	14.50	14.56	14.50	14.50
1985	NASDAQ	MSEX	Fri, Mar 31, 2000	14.50	14.50	14.50	14.50
1984	NASDAQ	MSEX	Thu, Mar 30, 2000	14.25	14.50	14.25	14.50
1983	NASDAQ	MSEX	Wed, Mar 29, 2000	14.38	14.50	14.38	14.50
1982	NASDAQ	MSEX	Tue, Mar 28, 2000	14.50	14.56	14.38	14.38
1981	NASDAQ	MSEX	Mon, Mar 27, 2000	14.50	14.63	14.25	14.63
1980	NASDAQ	MSEX	Fri, Mar 24, 2000	14.06	14.44	14.06	14.44
1979	NASDAQ	MSEX	Thu, Mar 23, 2000	14.38	14.44	13.88	13.88
1978	NASDAQ	MSEX	Wed, Mar 22, 2000	14.44	14.44	14.13	14.13
1977	NASDAQ	MSEX	Tue, Mar 21, 2000	14.06	14.25	14.06	14.19
1976	NASDAQ	MSEX	Mon, Mar 20, 2000	14.44	14.50	14.13	14.25
1975	NASDAQ	MSEX	Fri, Mar 17, 2000	14.38	14.50	14.38	14.50
1974	NASDAQ	MSEX	Thu, Mar 16, 2000	14.44	14.50	14.44	14.44
1973	NASDAQ	MSEX	Wed, Mar 15, 2000	14.25	14.25	14.00	14.00
1972	NASDAQ	MSEX	Tue, Mar 14, 2000	14.94	15.38	14.25	14.25
1971	NASDAQ	MSEX	Mon, Mar 13, 2000	14.94	15.19	14.94	14.94
1970	NASDAQ	MSEX	Fri, Mar 10, 2000	15.25	15.38	14.94	14.94
1969	NASDAQ	MSEX	Thu, Mar 9, 2000	15.44	15.50	15.00	15.00
1968	NASDAQ	MSEX	Wed, Mar 8, 2000	14.53	15.63	14.53	15.25
1967	NASDAQ	MSEX	Tue, Mar 7, 2000	13.81	14.69	13.66	14.50
1966	NASDAQ	MSEX	Mon, Mar 6, 2000	13.19	13.81	13.06	13.63
1965	NASDAQ	MSEX	Fri, Mar 3, 2000	13.31	13.31	13.00	13.06
1964	NASDAQ	MSEX	Thu, Mar 2, 2000	12.94	13.31	12.94	13.31
1963	NASDAQ	MSEX	Wed, Mar 1, 2000	13.13	13.25	13.13	13.13
1962	NASDAQ	MSEX	Tue, Feb 29, 2000	13.31	13.56	12.50	13.19
1961	NASDAQ	MSEX	Mon, Feb 28, 2000	13.13	13.50	13.13	13.50
1960	NASDAQ	MSEX	Fri, Feb 25, 2000	12.88	13.31	12.88	13.13
1959	NASDAQ	MSEX	Thu, Feb 24, 2000	12.94	13.25	12.88	12.88
1958	NASDAQ	MSEX	Wed, Feb 23, 2000	13.50	13.56	13.00	13.25
1957	NASDAQ	MSEX	Tue, Feb 22, 2000	13.38	13.56	13.31	13.44
1956	NASDAQ	MSEX	Fri, Feb 18, 2000	13.75	13.75	13.19	13.50
1955	NASDAQ	MSEX	Thu, Feb 17, 2000	13.81	14.00	13.69	13.69
1954	NASDAQ	MSEX	Wed, Feb 16, 2000	13.75	14.00	13.75	14.00
1953	NASDAQ	MSEX	Tue, Feb 15, 2000	14.00	14.50	13.75	13.75
1952	NASDAQ	MSEX	Mon, Feb 14, 2000	14.50	14.50	13.75	14.00
1951	NASDAQ	MSEX	Fri, Feb 11, 2000	15.06	15.06	13.38	13.69
1950	NASDAQ	MSEX	Thu, Feb 10, 2000	15.06	15.06	14.94	15.06
1949	NASDAQ	MSEX	Wed, Feb 9, 2000	15.06	15.25	15.06	15.13
1948	NASDAQ	MSEX	Tue, Feb 8, 2000	15.13	15.25	15.06	15.06
1947	NASDAQ	MSEX	Mon, Feb 7, 2000	15.06	15.25	15.00	15.06
1946	NASDAQ	MSEX	Fri, Feb 4, 2000	15.25	15.25	15.13	15.13
1945	NASDAQ	MSEX	Thu, Feb 3, 2000	15.09	15.25	15.06	15.06
1944	NASDAQ	MSEX	Wed, Feb 2, 2000	15.09	15.22	15.09	15.19
1943	NASDAQ	MSEX	Tue, Feb 1, 2000	15.25	15.25	15.09	15.09
1942	NASDAQ	MSEX	Mon, Jan 31, 2000	15.25	15.44	15.25	15.31
1941	NASDAQ	MSEX	Fri, Jan 28, 2000	15.38	15.75	15.25	15.25
1940	NASDAQ	MSEX	Thu, Jan 27, 2000	15.50	16.00	15.44	15.44
1939	NASDAQ	MSEX	Wed, Jan 26, 2000	15.56	15.75	15.56	15.56
1938	NASDAQ	MSEX	Tue, Jan 25, 2000	15.72	15.81	15.72	15.72
1937	NASDAQ	MSEX	Mon, Jan 24, 2000	15.75	15.81	15.69	15.81
1936	NASDAQ	MSEX	Fri, Jan 21, 2000	15.78	15.81	15.63	15.81
1935	NASDAQ	MSEX	Thu, Jan 20, 2000	15.63	15.78	15.63	15.78
1934	NASDAQ	MSEX	Wed, Jan 19, 2000	15.94	15.94	15.63	15.69
1933	NASDAQ	MSEX	Tue, Jan 18, 2000	15.81	15.94	15.75	15.94
1932	NASDAQ	MSEX	Fri, Jan 14, 2000	16.00	16.00	15.75	15.94
1931	NASDAQ	MSEX	Thu, Jan 13, 2000	16.00	16.00	15.72	16.00
1930	NASDAQ	MSEX	Wed, Jan 12, 2000	15.56	15.94	15.56	15.88
1929	NASDAQ	MSEX	Tue, Jan 11, 2000	15.50	15.59	15.50	15.50
1928	NASDAQ	MSEX	Mon, Jan 10, 2000	15.56	15.69	15.50	15.50
1927	NASDAQ	MSEX	Fri, Jan 7, 2000	15.56	15.63	15.56	15.63
1926	NASDAQ	MSEX	Thu, Jan 6, 2000	15.50	15.63	15.50	15.56
1925	NASDAQ	MSEX	Wed, Jan 5, 2000	15.50	15.63	15.38	15.50
1924	NASDAQ	MSEX	Tue, Jan 4, 2000	15.50	15.63	15.50	15.50
1923	NASDAQ	MSEX	Mon, Jan 3, 2000	15.88	15.88	15.50	15.75
1922	NASDAQ	MSEX	Fri, Dec 31, 1999	15.75	16.00	15.75	16.00
1921	NASDAQ	MSEX	Thu, Dec 30, 1999	15.81	15.81	15.38	15.38
1920	NASDAQ	MSEX	Wed, Dec 29, 1999	15.63	15.75	15.53	15.69
1919	NASDAQ	MSEX	Tue, Dec 28, 1999	16.00	16.00	15.25	15.25
1918	NASDAQ	MSEX	Mon, Dec 27, 1999	15.88	16.25	15.88	15.88
1917	NASDAQ	MSEX	Thu, Dec 23, 1999	15.63	16.00	15.63	15.66
1916	NASDAQ	MSEX	Wed, Dec 22, 1999	16.00	16.00	15.63	15.63
1915	NASDAQ	MSEX	Tue, Dec 21, 1999	16.50	16.50	16.00	16.25
1914	NASDAQ	MSEX	Mon, Dec 20, 1999	16.56	16.63	16.38	16.38
1913	NASDAQ	MSEX	Fri, Dec 17, 1999	16.00	16.63	16.00	16.50
1912	NASDAQ	MSEX	Thu, Dec 16, 1999	16.50	16.50	16.13	16.13
1911	NASDAQ	MSEX	Wed, Dec 15, 1999	15.81	16.38	15.81	16.38
1910	NASDAQ	MSEX	Tue, Dec 14, 1999	15.75	16.13	15.75	15.81
1909	NASDAQ	MSEX	Mon, Dec 13, 1999	15.50	16.00	15.38	16.00
1908	NASDAQ	MSEX	Fri, Dec 10, 1999	15.44	15.81	15.44	15.50
1907	NASDAQ	MSEX	Thu, Dec 9, 1999	16.00	16.00	15.44	15.44
1906	NASDAQ	MSEX	Wed, Dec 8, 1999	16.69	16.69	15.38	16.25
1905	NASDAQ	MSEX	Tue, Dec 7, 1999	17.13	17.13	16.31	16.31
1904	NASDAQ	MSEX	Mon, Dec 6, 1999	17.31	17.31	17.00	17.00
1903	NASDAQ	MSEX	Fri, Dec 3, 1999	17.25	17.44	17.19	17.25
1902	NASDAQ	MSEX	Thu, Dec 2, 1999	17.50	17.63	17.31	17.31
1901	NASDAQ	MSEX	Wed, Dec 1, 1999	17.38	17.38	17.00	17.25
1900	NASDAQ	MSEX	Tue, Nov 30, 1999	17.44	17.75	17.31	17.31
1899	NASDAQ	MSEX	Mon, Nov 29, 1999	17.41	17.81	17.25	17.31
1898	NASDAQ	MSEX	Fri, Nov 26, 1999	17.38	17.50	17.38	17.44
1897	NASDAQ	MSEX	Wed, Nov 24, 1999	17.50	17.50	17.31	17.50
1896	NASDAQ	MSEX	Tue, Nov 23, 1999	17.56	17.63	16.50	17.44
1895	NASDAQ	MSEX	Mon, Nov 22, 1999	15.75	17.94	15.75	17.38
1894	NASDAQ	MSEX	Fri, Nov 19, 1999	15.63	16.13	15.56	15.75
1893	NASDAQ	MSEX	Thu, Nov 18, 1999	16.13	16.25	15.75	15.81
1892	NASDAQ	MSEX	Wed, Nov 17, 1999	16.00	16.25	16.00	16.13
1891	NASDAQ	MSEX	Tue, Nov 16, 1999	15.94	16.25	15.94	16.25
1890	NASDAQ	MSEX	Mon, Nov 15, 1999	15.94	16.38	15.94	16.38
1889	NASDAQ	MSEX	Fri, Nov 12, 1999	15.75	16.06	15.69	16.06
1888	NASDAQ	MSEX	Thu, Nov 11, 1999	16.00	16.00	15.63	15.81
1887	NASDAQ	MSEX	Wed, Nov 10, 1999	16.13	16.63	15.50	16.25
1886	NASDAQ	MSEX	Tue, Nov 9, 1999	15.94	16.63	15.88	16.25
1885	NASDAQ	MSEX	Mon, Nov 8, 1999	15.88	15.88	15.56	15.88
1884	NASDAQ	MSEX	Fri, Nov 5, 1999	15.44	15.63	15.13	15.63
1883	NASDAQ	MSEX	Thu, Nov 4, 1999	16.13	16.31	15.19	15.19
1882	NASDAQ	MSEX	Wed, Nov 3, 1999	16.00	16.44	16.00	16.25
1881	NASDAQ	MSEX	Tue, Nov 2, 1999	15.50	16.63	15.50	15.94
1880	NASDAQ	MSEX	Mon, Nov 1, 1999	15.38	15.75	15.38	15.75
1879	NASDAQ	MSEX	Fri, Oct 29, 1999	15.00	16.00	14.94	15.50
1878	NASDAQ	MSEX	Thu, Oct 28, 1999	14.94	15.00	14.88	14.94
1877	NASDAQ	MSEX	Wed, Oct 27, 1999	14.81	15.00	14.81	15.00
1876	NASDAQ	MSEX	Tue, Oct 26, 1999	14.94	14.94	14.84	14.84
1875	NASDAQ	MSEX	Mon, Oct 25, 1999	15.00	15.00	14.75	14.75
1874	NASDAQ	MSEX	Fri, Oct 22, 1999	15.13	15.13	15.00	15.00
1873	NASDAQ	MSEX	Thu, Oct 21, 1999	14.75	14.94	14.75	14.81
1872	NASDAQ	MSEX	Wed, Oct 20, 1999	14.94	14.94	14.75	14.75
1871	NASDAQ	MSEX	Tue, Oct 19, 1999	14.88	14.88	14.75	14.88
1870	NASDAQ	MSEX	Mon, Oct 18, 1999	14.88	14.88	14.88	14.88
1869	NASDAQ	MSEX	Fri, Oct 15, 1999	14.94	14.94	14.75	14.88
1868	NASDAQ	MSEX	Thu, Oct 14, 1999	14.88	15.00	14.88	14.94
1867	NASDAQ	MSEX	Wed, Oct 13, 1999	15.00	15.13	14.81	14.88
1866	NASDAQ	MSEX	Tue, Oct 12, 1999	15.13	15.16	15.13	15.16
1865	NASDAQ	MSEX	Mon, Oct 11, 1999	15.13	15.13	15.13	15.13
1864	NASDAQ	MSEX	Fri, Oct 8, 1999	15.13	15.19	15.06	15.06
1863	NASDAQ	MSEX	Thu, Oct 7, 1999	15.13	15.13	15.13	15.13
1862	NASDAQ	MSEX	Wed, Oct 6, 1999	15.13	15.19	15.13	15.13
1861	NASDAQ	MSEX	Tue, Oct 5, 1999	15.13	15.25	15.13	15.19
1860	NASDAQ	MSEX	Mon, Oct 4, 1999	15.13	15.31	15.06	15.31
1859	NASDAQ	MSEX	Fri, Oct 1, 1999	15.06	15.13	15.06	15.13
1858	NASDAQ	MSEX	Thu, Sep 30, 1999	15.06	15.13	15.06	15.06
1857	NASDAQ	MSEX	Wed, Sep 29, 1999	15.06	15.13	15.06	15.13
1856	NASDAQ	MSEX	Tue, Sep 28, 1999	15.25	15.25	15.06	15.06
1855	NASDAQ	MSEX	Mon, Sep 27, 1999	15.00	15.06	15.00	15.00
1854	NASDAQ	MSEX	Fri, Sep 24, 1999	15.25	15.25	15.00	15.00
1853	NASDAQ	MSEX	Thu, Sep 23, 1999	15.50	15.56	15.13	15.13
1852	NASDAQ	MSEX	Wed, Sep 22, 1999	15.50	15.63	15.50	15.50
1851	NASDAQ	MSEX	Tue, Sep 21, 1999	15.75	15.88	15.50	15.56
1850	NASDAQ	MSEX	Mon, Sep 20, 1999	15.81	16.00	15.75	15.88
1849	NASDAQ	MSEX	Fri, Sep 17, 1999	16.00	16.13	15.81	16.00
1848	NASDAQ	MSEX	Thu, Sep 16, 1999	16.31	16.44	16.00	16.00
1847	NASDAQ	MSEX	Wed, Sep 15, 1999	15.88	16.44	15.88	16.19
1846	NASDAQ	MSEX	Tue, Sep 14, 1999	16.06	16.13	16.00	16.00
1845	NASDAQ	MSEX	Mon, Sep 13, 1999	15.84	16.25	15.84	16.19
1844	NASDAQ	MSEX	Fri, Sep 10, 1999	16.06	16.13	15.88	16.13
1843	NASDAQ	MSEX	Thu, Sep 9, 1999	16.69	16.75	16.13	16.13
1842	NASDAQ	MSEX	Wed, Sep 8, 1999	16.50	17.22	16.38	16.72
1841	NASDAQ	MSEX	Tue, Sep 7, 1999	15.75	16.50	15.50	16.50
1840	NASDAQ	MSEX	Fri, Sep 3, 1999	15.47	15.81	15.44	15.59
1839	NASDAQ	MSEX	Thu, Sep 2, 1999	15.50	16.38	15.50	15.63
1838	NASDAQ	MSEX	Wed, Sep 1, 1999	14.94	16.00	14.94	16.00
1837	NASDAQ	MSEX	Tue, Aug 31, 1999	15.50	15.88	14.25	15.00
1836	NASDAQ	MSEX	Mon, Aug 30, 1999	16.69	18.50	15.75	16.00
1835	NASDAQ	MSEX	Fri, Aug 27, 1999	15.69	19.75	15.13	19.75
1834	NASDAQ	MSEX	Thu, Aug 26, 1999	14.88	14.88	14.44	14.88
1833	NASDAQ	MSEX	Wed, Aug 25, 1999	14.25	14.88	14.25	14.69
1832	NASDAQ	MSEX	Tue, Aug 24, 1999	14.25	14.44	14.13	14.44
1831	NASDAQ	MSEX	Mon, Aug 23, 1999	14.19	14.31	13.91	14.25
1830	NASDAQ	MSEX	Fri, Aug 20, 1999	13.44	14.19	13.44	14.19
1829	NASDAQ	MSEX	Thu, Aug 19, 1999	13.00	13.44	13.00	13.44
1828	NASDAQ	MSEX	Wed, Aug 18, 1999	13.13	13.13	12.88	13.09
1827	NASDAQ	MSEX	Tue, Aug 17, 1999	12.69	13.13	12.69	13.13
1826	NASDAQ	MSEX	Mon, Aug 16, 1999	12.75	12.75	12.69	12.69
1825	NASDAQ	MSEX	Fri, Aug 13, 1999	12.69	12.75	12.69	12.75
1824	NASDAQ	MSEX	Thu, Aug 12, 1999	12.69	12.69	12.69	12.69
1823	NASDAQ	MSEX	Wed, Aug 11, 1999	12.75	12.75	12.69	12.69
1822	NASDAQ	MSEX	Tue, Aug 10, 1999	12.69	12.78	12.69	12.69
1821	NASDAQ	MSEX	Mon, Aug 9, 1999	12.69	12.78	12.69	12.78
1820	NASDAQ	MSEX	Fri, Aug 6, 1999	12.81	12.81	12.69	12.78
1819	NASDAQ	MSEX	Thu, Aug 5, 1999	12.81	12.81	12.78	12.81
1818	NASDAQ	MSEX	Wed, Aug 4, 1999	12.69	12.88	12.69	12.75
1817	NASDAQ	MSEX	Tue, Aug 3, 1999	12.69	12.69	12.69	12.69
1816	NASDAQ	MSEX	Mon, Aug 2, 1999	12.88	12.94	12.75	12.75
1815	NASDAQ	MSEX	Fri, Jul 30, 1999	13.00	13.00	12.88	12.94
1814	NASDAQ	MSEX	Thu, Jul 29, 1999	13.00	13.00	12.88	12.88
1813	NASDAQ	MSEX	Wed, Jul 28, 1999	12.94	13.00	12.88	13.00
1812	NASDAQ	MSEX	Tue, Jul 27, 1999	12.94	13.00	12.94	13.00
1811	NASDAQ	MSEX	Mon, Jul 26, 1999	13.13	13.13	12.88	12.88
1810	NASDAQ	MSEX	Fri, Jul 23, 1999	13.13	13.13	12.88	12.88
1809	NASDAQ	MSEX	Thu, Jul 22, 1999	13.13	13.13	12.88	12.88
1808	NASDAQ	MSEX	Wed, Jul 21, 1999	12.94	13.13	12.75	13.13
1807	NASDAQ	MSEX	Tue, Jul 20, 1999	12.81	12.88	12.81	12.81
1806	NASDAQ	MSEX	Mon, Jul 19, 1999	12.81	12.81	12.81	12.81
1805	NASDAQ	MSEX	Fri, Jul 16, 1999	12.88	12.88	12.88	12.88
1804	NASDAQ	MSEX	Thu, Jul 15, 1999	12.81	12.88	12.75	12.75
1803	NASDAQ	MSEX	Wed, Jul 14, 1999	12.75	12.81	12.63	12.75
1802	NASDAQ	MSEX	Tue, Jul 13, 1999	12.81	12.81	12.75	12.75
1801	NASDAQ	MSEX	Mon, Jul 12, 1999	12.81	12.81	12.56	12.63
1800	NASDAQ	MSEX	Fri, Jul 9, 1999	12.81	12.81	12.56	12.75
1799	NASDAQ	MSEX	Thu, Jul 8, 1999	12.75	12.75	12.63	12.63
1798	NASDAQ	MSEX	Wed, Jul 7, 1999	12.56	12.75	12.56	12.75
1797	NASDAQ	MSEX	Tue, Jul 6, 1999	12.69	12.72	12.56	12.63
1796	NASDAQ	MSEX	Fri, Jul 2, 1999	12.59	12.72	12.56	12.69
1795	NASDAQ	MSEX	Thu, Jul 1, 1999	12.50	12.56	12.50	12.56
1794	NASDAQ	MSEX	Wed, Jun 30, 1999	12.66	12.69	12.56	12.56
1793	NASDAQ	MSEX	Tue, Jun 29, 1999	12.63	12.69	12.63	12.63
1792	NASDAQ	MSEX	Mon, Jun 28, 1999	12.75	12.75	12.69	12.75
1791	NASDAQ	MSEX	Fri, Jun 25, 1999	12.69	12.75	12.56	12.75
1790	NASDAQ	MSEX	Thu, Jun 24, 1999	12.63	12.69	12.63	12.69
1789	NASDAQ	MSEX	Wed, Jun 23, 1999	12.63	12.75	12.63	12.63
1788	NASDAQ	MSEX	Tue, Jun 22, 1999	12.56	12.75	12.56	12.75
1787	NASDAQ	MSEX	Mon, Jun 21, 1999	12.75	12.75	12.56	12.75
1786	NASDAQ	MSEX	Fri, Jun 18, 1999	12.56	12.75	12.56	12.75
1785	NASDAQ	MSEX	Thu, Jun 17, 1999	12.56	12.75	12.56	12.56
1784	NASDAQ	MSEX	Wed, Jun 16, 1999	12.75	12.75	12.56	12.56
1783	NASDAQ	MSEX	Tue, Jun 15, 1999	12.56	12.75	12.56	12.56
1782	NASDAQ	MSEX	Mon, Jun 14, 1999	12.56	12.75	12.56	12.56
1781	NASDAQ	MSEX	Fri, Jun 11, 1999	12.56	12.75	12.56	12.75
1780	NASDAQ	MSEX	Thu, Jun 10, 1999	12.56	12.75	12.56	12.56
1779	NASDAQ	MSEX	Wed, Jun 9, 1999	12.56	12.56	12.56	12.56
1778	NASDAQ	MSEX	Tue, Jun 8, 1999	12.88	12.88	12.75	12.81
1777	NASDAQ	MSEX	Mon, Jun 7, 1999	12.69	12.81	12.63	12.63
1776	NASDAQ	MSEX	Fri, Jun 4, 1999	12.88	12.88	12.63	12.69
1775	NASDAQ	MSEX	Thu, Jun 3, 1999	12.50	12.75	12.50	12.63
1774	NASDAQ	MSEX	Wed, Jun 2, 1999	12.25	12.69	12.25	12.69
1773	NASDAQ	MSEX	Tue, Jun 1, 1999	11.84	12.41	11.84	12.38
1772	NASDAQ	MSEX	Fri, May 28, 1999	11.81	11.88	11.81	11.84
1771	NASDAQ	MSEX	Thu, May 27, 1999	11.63	11.81	11.56	11.81
1770	NASDAQ	MSEX	Wed, May 26, 1999	11.63	11.75	11.63	11.75
1769	NASDAQ	MSEX	Tue, May 25, 1999	11.56	11.56	11.25	11.31
1768	NASDAQ	MSEX	Mon, May 24, 1999	11.38	11.56	11.38	11.56
1767	NASDAQ	MSEX	Fri, May 21, 1999	11.56	11.56	11.56	11.56
1766	NASDAQ	MSEX	Thu, May 20, 1999	11.25	11.50	11.19	11.50
1765	NASDAQ	MSEX	Wed, May 19, 1999	11.25	11.50	11.19	11.50
1764	NASDAQ	MSEX	Tue, May 18, 1999	11.25	11.50	11.25	11.38
1763	NASDAQ	MSEX	Mon, May 17, 1999	11.06	11.06	11.06	11.06
1762	NASDAQ	MSEX	Fri, May 14, 1999	11.06	11.13	10.94	11.00
1761	NASDAQ	MSEX	Thu, May 13, 1999	11.00	11.06	10.94	11.06
1760	NASDAQ	MSEX	Wed, May 12, 1999	11.06	11.06	10.94	10.94
1759	NASDAQ	MSEX	Tue, May 11, 1999	11.06	11.06	11.00	11.06
1758	NASDAQ	MSEX	Mon, May 10, 1999	11.06	11.06	10.88	11.06
1757	NASDAQ	MSEX	Fri, May 7, 1999	10.88	11.06	10.88	11.06
1756	NASDAQ	MSEX	Thu, May 6, 1999	11.06	11.06	10.81	11.06
1755	NASDAQ	MSEX	Wed, May 5, 1999	11.06	11.06	11.00	11.00
1754	NASDAQ	MSEX	Tue, May 4, 1999	11.00	11.19	10.88	10.88
1753	NASDAQ	MSEX	Mon, May 3, 1999	11.06	11.19	11.00	11.09
1752	NASDAQ	MSEX	Fri, Apr 30, 1999	11.06	11.13	11.06	11.06
1751	NASDAQ	MSEX	Thu, Apr 29, 1999	11.13	11.13	11.06	11.06
1750	NASDAQ	MSEX	Wed, Apr 28, 1999	11.06	11.13	11.06	11.13
1749	NASDAQ	MSEX	Tue, Apr 27, 1999	11.25	11.25	11.06	11.06
1748	NASDAQ	MSEX	Mon, Apr 26, 1999	11.25	11.25	11.25	11.25
1747	NASDAQ	MSEX	Fri, Apr 23, 1999	11.19	11.19	11.13	11.13
1746	NASDAQ	MSEX	Thu, Apr 22, 1999	11.19	11.19	11.13	11.13
1745	NASDAQ	MSEX	Wed, Apr 21, 1999	11.13	11.25	11.00	11.00
1744	NASDAQ	MSEX	Tue, Apr 20, 1999	11.22	11.22	11.13	11.22
1743	NASDAQ	MSEX	Mon, Apr 19, 1999	11.13	11.22	11.13	11.22
1742	NASDAQ	MSEX	Fri, Apr 16, 1999	11.22	11.22	11.13	11.13
1741	NASDAQ	MSEX	Thu, Apr 15, 1999	11.13	11.13	11.13	11.13
1740	NASDAQ	MSEX	Wed, Apr 14, 1999	11.31	11.31	11.13	11.13
1739	NASDAQ	MSEX	Tue, Apr 13, 1999	11.34	11.34	11.19	11.19
1738	NASDAQ	MSEX	Mon, Apr 12, 1999	11.25	11.25	11.19	11.19
1737	NASDAQ	MSEX	Fri, Apr 9, 1999	11.25	11.31	11.25	11.31
1736	NASDAQ	MSEX	Thu, Apr 8, 1999	11.25	11.50	11.19	11.25
1735	NASDAQ	MSEX	Wed, Apr 7, 1999	11.31	11.63	11.25	11.48
1734	NASDAQ	MSEX	Tue, Apr 6, 1999	11.56	11.69	11.31	11.63
1733	NASDAQ	MSEX	Mon, Apr 5, 1999	11.69	11.69	11.63	11.69
1732	NASDAQ	MSEX	Thu, Apr 1, 1999	12.00	12.13	11.50	11.75
1731	NASDAQ	MSEX	Wed, Mar 31, 1999	12.06	12.19	11.75	12.19
1730	NASDAQ	MSEX	Tue, Mar 30, 1999	11.56	12.06	11.56	12.06
1729	NASDAQ	MSEX	Mon, Mar 29, 1999	11.56	11.81	11.56	11.81
1728	NASDAQ	MSEX	Fri, Mar 26, 1999	12.06	12.06	11.56	11.56
1727	NASDAQ	MSEX	Thu, Mar 25, 1999	11.50	11.94	11.50	11.94
1726	NASDAQ	MSEX	Wed, Mar 24, 1999	11.94	11.94	11.50	11.94
1725	NASDAQ	MSEX	Tue, Mar 23, 1999	11.75	11.94	11.44	11.44
1724	NASDAQ	MSEX	Mon, Mar 22, 1999	12.50	12.50	11.88	11.88
1723	NASDAQ	MSEX	Fri, Mar 19, 1999	12.50	12.50	11.88	12.44
1722	NASDAQ	MSEX	Thu, Mar 18, 1999	11.19	12.72	11.13	12.50
1721	NASDAQ	MSEX	Wed, Mar 17, 1999	11.25	11.25	11.13	11.13
1720	NASDAQ	MSEX	Tue, Mar 16, 1999	11.19	11.19	11.03	11.09
1719	NASDAQ	MSEX	Mon, Mar 15, 1999	11.03	11.25	11.03	11.06
1718	NASDAQ	MSEX	Fri, Mar 12, 1999	11.13	11.25	11.03	11.03
1717	NASDAQ	MSEX	Thu, Mar 11, 1999	11.19	11.19	11.03	11.03
1716	NASDAQ	MSEX	Wed, Mar 10, 1999	11.13	11.13	11.13	11.13
1715	NASDAQ	MSEX	Tue, Mar 9, 1999	11.13	11.13	11.00	11.13
1714	NASDAQ	MSEX	Mon, Mar 8, 1999	11.25	11.25	10.84	11.13
1713	NASDAQ	MSEX	Fri, Mar 5, 1999	11.03	11.03	10.88	10.88
1712	NASDAQ	MSEX	Thu, Mar 4, 1999	11.00	11.13	10.94	10.94
1711	NASDAQ	MSEX	Wed, Mar 3, 1999	10.94	10.94	10.94	10.94
1710	NASDAQ	MSEX	Tue, Mar 2, 1999	10.81	10.88	10.69	10.88
1709	NASDAQ	MSEX	Mon, Mar 1, 1999	10.75	10.88	10.69	10.69
1708	NASDAQ	MSEX	Fri, Feb 26, 1999	10.88	10.88	10.75	10.88
1707	NASDAQ	MSEX	Thu, Feb 25, 1999	10.75	10.88	10.75	10.88
1706	NASDAQ	MSEX	Wed, Feb 24, 1999	10.81	10.88	10.81	10.88
1705	NASDAQ	MSEX	Tue, Feb 23, 1999	10.69	10.88	10.69	10.75
1704	NASDAQ	MSEX	Mon, Feb 22, 1999	10.88	10.88	10.69	10.75
1703	NASDAQ	MSEX	Fri, Feb 19, 1999	11.00	11.00	10.50	10.88
1702	NASDAQ	MSEX	Thu, Feb 18, 1999	11.00	11.19	10.75	10.75
1701	NASDAQ	MSEX	Wed, Feb 17, 1999	11.13	11.19	11.13	11.19
1700	NASDAQ	MSEX	Tue, Feb 16, 1999	11.13	11.13	11.13	11.13
1699	NASDAQ	MSEX	Fri, Feb 12, 1999	11.13	11.13	11.13	11.13
1698	NASDAQ	MSEX	Thu, Feb 11, 1999	11.00	11.13	10.94	11.00
1697	NASDAQ	MSEX	Wed, Feb 10, 1999	11.13	11.25	11.00	11.25
1696	NASDAQ	MSEX	Tue, Feb 9, 1999	10.94	11.13	10.75	10.75
1695	NASDAQ	MSEX	Mon, Feb 8, 1999	11.00	11.06	10.75	10.75
1694	NASDAQ	MSEX	Fri, Feb 5, 1999	11.06	11.38	11.00	11.06
1693	NASDAQ	MSEX	Thu, Feb 4, 1999	11.38	11.38	11.06	11.06
1692	NASDAQ	MSEX	Wed, Feb 3, 1999	11.50	11.50	11.13	11.38
1691	NASDAQ	MSEX	Tue, Feb 2, 1999	11.63	11.88	11.50	11.75
1690	NASDAQ	MSEX	Mon, Feb 1, 1999	12.00	12.19	11.69	11.88
1689	NASDAQ	MSEX	Fri, Jan 29, 1999	12.19	12.31	12.00	12.00
1688	NASDAQ	MSEX	Thu, Jan 28, 1999	12.25	12.31	12.00	12.03
1687	NASDAQ	MSEX	Wed, Jan 27, 1999	12.19	12.38	12.00	12.13
1686	NASDAQ	MSEX	Tue, Jan 26, 1999	12.25	12.38	12.25	12.38
1685	NASDAQ	MSEX	Mon, Jan 25, 1999	12.19	12.31	12.19	12.31
1684	NASDAQ	MSEX	Fri, Jan 22, 1999	12.31	12.38	12.13	12.13
1683	NASDAQ	MSEX	Thu, Jan 21, 1999	12.13	12.31	12.06	12.13
1682	NASDAQ	MSEX	Wed, Jan 20, 1999	12.06	12.25	12.06	12.25
1681	NASDAQ	MSEX	Tue, Jan 19, 1999	12.31	12.31	12.13	12.25
1680	NASDAQ	MSEX	Fri, Jan 15, 1999	12.19	12.31	12.19	12.31
1679	NASDAQ	MSEX	Thu, Jan 14, 1999	12.31	12.31	12.19	12.22
1678	NASDAQ	MSEX	Wed, Jan 13, 1999	12.25	12.31	12.06	12.31
1677	NASDAQ	MSEX	Tue, Jan 12, 1999	12.44	12.44	12.19	12.38
1676	NASDAQ	MSEX	Mon, Jan 11, 1999	12.34	12.38	12.25	12.38
1675	NASDAQ	MSEX	Fri, Jan 8, 1999	12.34	12.34	12.25	12.34
1674	NASDAQ	MSEX	Thu, Jan 7, 1999	12.34	12.34	12.19	12.31
1673	NASDAQ	MSEX	Wed, Jan 6, 1999	12.25	12.34	12.13	12.34
1672	NASDAQ	MSEX	Tue, Jan 5, 1999	12.13	12.34	12.13	12.31
1671	NASDAQ	MSEX	Mon, Jan 4, 1999	12.31	12.31	12.16	12.28
1670	NASDAQ	MSEX	Thu, Dec 31, 1998	12.22	12.28	12.13	12.13
1669	NASDAQ	MSEX	Wed, Dec 30, 1998	12.19	12.28	12.13	12.22
1668	NASDAQ	MSEX	Tue, Dec 29, 1998	12.38	12.38	12.13	12.19
1667	NASDAQ	MSEX	Mon, Dec 28, 1998	12.25	12.34	12.19	12.31
1666	NASDAQ	MSEX	Thu, Dec 24, 1998	12.25	12.38	12.25	12.25
1665	NASDAQ	MSEX	Wed, Dec 23, 1998	12.25	12.25	12.13	12.25
1664	NASDAQ	MSEX	Tue, Dec 22, 1998	12.06	12.25	12.00	12.16
1663	NASDAQ	MSEX	Mon, Dec 21, 1998	12.00	12.13	12.00	12.06
1662	NASDAQ	MSEX	Fri, Dec 18, 1998	12.25	12.25	12.13	12.13
1661	NASDAQ	MSEX	Thu, Dec 17, 1998	12.16	12.25	12.13	12.22
1660	NASDAQ	MSEX	Wed, Dec 16, 1998	12.31	12.31	12.00	12.13
1659	NASDAQ	MSEX	Tue, Dec 15, 1998	12.50	12.50	12.50	12.50
1658	NASDAQ	MSEX	Mon, Dec 14, 1998	12.56	12.56	12.31	12.31
1657	NASDAQ	MSEX	Thu, Dec 10, 1998	12.50	12.63	12.31	12.50
1656	NASDAQ	MSEX	Wed, Dec 9, 1998	12.75	12.75	12.44	12.50
1655	NASDAQ	MSEX	Tue, Dec 8, 1998	12.50	12.88	12.50	12.81
1654	NASDAQ	MSEX	Mon, Dec 7, 1998	12.69	12.69	12.44	12.50
1653	NASDAQ	MSEX	Fri, Dec 4, 1998	12.56	12.69	12.44	12.69
1652	NASDAQ	MSEX	Thu, Dec 3, 1998	12.44	12.69	12.44	12.44
1651	NASDAQ	MSEX	Wed, Dec 2, 1998	12.56	12.56	12.44	12.44
1650	NASDAQ	MSEX	Tue, Dec 1, 1998	12.25	12.50	12.25	12.38
1649	NASDAQ	MSEX	Mon, Nov 30, 1998	12.50	12.50	12.50	12.50
1648	NASDAQ	MSEX	Fri, Nov 27, 1998	12.13	12.50	12.13	12.13
1647	NASDAQ	MSEX	Wed, Nov 25, 1998	12.50	12.50	12.50	12.50
1646	NASDAQ	MSEX	Tue, Nov 24, 1998	12.00	12.50	12.00	12.50
1645	NASDAQ	MSEX	Mon, Nov 23, 1998	12.19	12.25	11.97	12.25
1644	NASDAQ	MSEX	Fri, Nov 20, 1998	12.19	12.19	12.00	12.03
1643	NASDAQ	MSEX	Thu, Nov 19, 1998	12.00	12.19	12.00	12.00
1642	NASDAQ	MSEX	Wed, Nov 18, 1998	12.00	12.00	11.84	12.00
1641	NASDAQ	MSEX	Tue, Nov 17, 1998	11.88	12.00	11.84	12.00
1640	NASDAQ	MSEX	Mon, Nov 16, 1998	11.88	11.94	11.88	11.88
1639	NASDAQ	MSEX	Fri, Nov 13, 1998	11.94	11.94	11.81	11.88
1638	NASDAQ	MSEX	Thu, Nov 12, 1998	12.00	12.00	11.81	12.00
1637	NASDAQ	MSEX	Wed, Nov 11, 1998	12.00	12.00	12.00	12.00
1636	NASDAQ	MSEX	Tue, Nov 10, 1998	11.84	11.94	11.84	11.94
1635	NASDAQ	MSEX	Mon, Nov 9, 1998	11.75	11.88	11.63	11.63
1634	NASDAQ	MSEX	Fri, Nov 6, 1998	11.69	12.00	11.63	12.00
1633	NASDAQ	MSEX	Thu, Nov 5, 1998	12.00	12.00	11.75	12.00
1632	NASDAQ	MSEX	Wed, Nov 4, 1998	12.00	12.19	11.88	12.19
1631	NASDAQ	MSEX	Tue, Nov 3, 1998	11.50	12.00	11.50	11.75
1630	NASDAQ	MSEX	Mon, Nov 2, 1998	11.31	11.31	11.31	11.31
1629	NASDAQ	MSEX	Fri, Oct 30, 1998	11.00	11.31	11.00	11.13
1628	NASDAQ	MSEX	Thu, Oct 29, 1998	11.19	11.31	11.00	11.00
1627	NASDAQ	MSEX	Wed, Oct 28, 1998	11.31	11.31	11.25	11.31
1626	NASDAQ	MSEX	Tue, Oct 27, 1998	11.38	11.38	10.88	10.88
1625	NASDAQ	MSEX	Mon, Oct 26, 1998	11.25	11.38	11.13	11.25
1624	NASDAQ	MSEX	Fri, Oct 23, 1998	11.25	11.44	11.13	11.13
1623	NASDAQ	MSEX	Thu, Oct 22, 1998	11.25	11.25	11.06	11.25
1622	NASDAQ	MSEX	Wed, Oct 21, 1998	11.13	11.25	11.13	11.25
1621	NASDAQ	MSEX	Tue, Oct 20, 1998	11.34	11.34	11.06	11.06
1620	NASDAQ	MSEX	Mon, Oct 19, 1998	11.75	11.75	11.25	11.34
1619	NASDAQ	MSEX	Fri, Oct 16, 1998	11.53	11.75	11.34	11.44
1618	NASDAQ	MSEX	Thu, Oct 15, 1998	11.75	11.75	11.50	11.50
1617	NASDAQ	MSEX	Wed, Oct 14, 1998	11.63	11.94	11.38	11.94
1616	NASDAQ	MSEX	Tue, Oct 13, 1998	11.63	11.63	11.38	11.38
1615	NASDAQ	MSEX	Mon, Oct 12, 1998	11.50	11.78	11.38	11.50
1614	NASDAQ	MSEX	Fri, Oct 9, 1998	11.38	11.50	11.25	11.50
1613	NASDAQ	MSEX	Thu, Oct 8, 1998	11.75	11.75	11.31	11.50
1612	NASDAQ	MSEX	Wed, Oct 7, 1998	12.00	12.00	11.31	11.38
1611	NASDAQ	MSEX	Tue, Oct 6, 1998	11.38	11.78	11.38	11.78
1610	NASDAQ	MSEX	Mon, Oct 5, 1998	11.13	11.31	11.13	11.31
1609	NASDAQ	MSEX	Fri, Oct 2, 1998	11.00	11.25	10.88	11.13
1608	NASDAQ	MSEX	Thu, Oct 1, 1998	10.75	11.00	10.63	10.75
1607	NASDAQ	MSEX	Wed, Sep 30, 1998	10.72	10.72	10.63	10.72
1606	NASDAQ	MSEX	Tue, Sep 29, 1998	10.63	10.72	10.63	10.72
1605	NASDAQ	MSEX	Mon, Sep 28, 1998	10.50	10.63	10.31	10.63
1604	NASDAQ	MSEX	Fri, Sep 25, 1998	10.63	10.63	10.31	10.63
1603	NASDAQ	MSEX	Thu, Sep 24, 1998	10.38	10.38	10.38	10.38
1602	NASDAQ	MSEX	Wed, Sep 23, 1998	10.63	10.63	10.38	10.38
1601	NASDAQ	MSEX	Tue, Sep 22, 1998	10.25	10.63	10.25	10.63
1600	NASDAQ	MSEX	Mon, Sep 21, 1998	10.50	10.50	10.25	10.25
1599	NASDAQ	MSEX	Fri, Sep 18, 1998	10.44	10.50	10.25	10.25
1598	NASDAQ	MSEX	Thu, Sep 17, 1998	10.44	10.44	10.44	10.44
1597	NASDAQ	MSEX	Wed, Sep 16, 1998	10.50	10.50	10.50	10.50
1596	NASDAQ	MSEX	Tue, Sep 15, 1998	10.50	10.50	10.50	10.50
1595	NASDAQ	MSEX	Mon, Sep 14, 1998	10.38	10.50	10.38	10.40
1594	NASDAQ	MSEX	Thu, Sep 10, 1998	10.13	10.38	10.13	10.38
1593	NASDAQ	MSEX	Wed, Sep 9, 1998	10.13	10.44	10.13	10.44
1592	NASDAQ	MSEX	Tue, Sep 8, 1998	10.50	10.50	10.44	10.44
1591	NASDAQ	MSEX	Fri, Sep 4, 1998	10.56	10.75	10.06	10.50
1590	NASDAQ	MSEX	Thu, Sep 3, 1998	10.25	10.56	10.25	10.56
1589	NASDAQ	MSEX	Wed, Sep 2, 1998	10.63	10.75	10.25	10.25
1588	NASDAQ	MSEX	Tue, Sep 1, 1998	10.63	10.63	10.50	10.63
1587	NASDAQ	MSEX	Mon, Aug 31, 1998	10.75	10.75	10.38	10.38
1586	NASDAQ	MSEX	Fri, Aug 28, 1998	10.63	10.63	10.63	10.63
1585	NASDAQ	MSEX	Thu, Aug 27, 1998	10.75	10.75	10.63	10.63
1584	NASDAQ	MSEX	Wed, Aug 26, 1998	10.75	10.75	10.75	10.75
1583	NASDAQ	MSEX	Tue, Aug 25, 1998	10.63	10.75	10.63	10.75
1582	NASDAQ	MSEX	Mon, Aug 24, 1998	10.75	10.75	10.63	10.75
1581	NASDAQ	MSEX	Fri, Aug 21, 1998	10.63	10.81	10.63	10.63
1580	NASDAQ	MSEX	Thu, Aug 20, 1998	10.88	10.88	10.63	10.63
1579	NASDAQ	MSEX	Wed, Aug 19, 1998	10.75	10.88	10.63	10.88
1578	NASDAQ	MSEX	Tue, Aug 18, 1998	10.75	10.75	10.63	10.63
1577	NASDAQ	MSEX	Mon, Aug 17, 1998	10.63	10.75	10.63	10.63
1576	NASDAQ	MSEX	Fri, Aug 14, 1998	10.69	10.81	10.63	10.75
1575	NASDAQ	MSEX	Thu, Aug 13, 1998	10.69	10.88	10.69	10.69
1574	NASDAQ	MSEX	Wed, Aug 12, 1998	10.94	10.94	10.69	10.81
1573	NASDAQ	MSEX	Tue, Aug 11, 1998	10.88	10.94	10.63	10.81
1572	NASDAQ	MSEX	Mon, Aug 10, 1998	10.63	10.63	10.63	10.63
1571	NASDAQ	MSEX	Fri, Aug 7, 1998	10.69	10.75	10.69	10.75
1570	NASDAQ	MSEX	Thu, Aug 6, 1998	10.63	10.81	10.56	10.69
1569	NASDAQ	MSEX	Wed, Aug 5, 1998	10.50	10.75	10.50	10.75
1568	NASDAQ	MSEX	Tue, Aug 4, 1998	10.88	10.88	10.63	10.63
1567	NASDAQ	MSEX	Mon, Aug 3, 1998	10.75	10.88	10.75	10.88
1566	NASDAQ	MSEX	Fri, Jul 31, 1998	10.78	10.78	10.78	10.78
1565	NASDAQ	MSEX	Thu, Jul 30, 1998	11.00	11.00	10.75	11.00
1564	NASDAQ	MSEX	Wed, Jul 29, 1998	10.75	10.75	10.75	10.75
1563	NASDAQ	MSEX	Tue, Jul 28, 1998	10.75	11.00	10.75	10.75
1562	NASDAQ	MSEX	Mon, Jul 27, 1998	10.63	10.75	10.63	10.63
1561	NASDAQ	MSEX	Fri, Jul 24, 1998	10.44	10.56	10.44	10.56
1560	NASDAQ	MSEX	Thu, Jul 23, 1998	10.69	10.69	10.50	10.56
1559	NASDAQ	MSEX	Wed, Jul 22, 1998	10.44	10.69	10.44	10.69
1558	NASDAQ	MSEX	Tue, Jul 21, 1998	10.69	10.69	10.34	10.63
1557	NASDAQ	MSEX	Mon, Jul 20, 1998	10.56	10.56	10.25	10.50
1556	NASDAQ	MSEX	Fri, Jul 17, 1998	10.25	10.56	10.25	10.56
1555	NASDAQ	MSEX	Thu, Jul 16, 1998	10.56	10.56	10.56	10.56
1554	NASDAQ	MSEX	Wed, Jul 15, 1998	10.50	10.50	10.38	10.50
1553	NASDAQ	MSEX	Tue, Jul 14, 1998	10.25	10.38	10.25	10.38
1552	NASDAQ	MSEX	Mon, Jul 13, 1998	10.50	10.50	10.25	10.25
1551	NASDAQ	MSEX	Fri, Jul 10, 1998	10.38	10.44	10.19	10.38
1550	NASDAQ	MSEX	Thu, Jul 9, 1998	10.38	10.44	10.25	10.25
1549	NASDAQ	MSEX	Wed, Jul 8, 1998	10.56	10.56	10.38	10.39
1548	NASDAQ	MSEX	Tue, Jul 7, 1998	10.50	10.50	10.31	10.41
1547	NASDAQ	MSEX	Mon, Jul 6, 1998	10.44	10.50	10.31	10.50
1546	NASDAQ	MSEX	Thu, Jul 2, 1998	10.25	10.38	10.19	10.25
1545	NASDAQ	MSEX	Wed, Jul 1, 1998	10.38	10.38	10.06	10.25
1544	NASDAQ	MSEX	Tue, Jun 30, 1998	10.44	10.44	10.06	10.13
1543	NASDAQ	MSEX	Mon, Jun 29, 1998	9.88	10.19	9.88	10.19
1542	NASDAQ	MSEX	Fri, Jun 26, 1998	10.00	10.00	10.00	10.00
1541	NASDAQ	MSEX	Thu, Jun 25, 1998	9.88	10.19	9.88	9.88
1540	NASDAQ	MSEX	Wed, Jun 24, 1998	9.83	10.00	9.83	9.88
1539	NASDAQ	MSEX	Tue, Jun 23, 1998	9.63	9.88	9.63	9.88
1538	NASDAQ	MSEX	Mon, Jun 22, 1998	9.88	9.88	9.88	9.88
1537	NASDAQ	MSEX	Fri, Jun 19, 1998	9.88	9.88	9.88	9.88
1536	NASDAQ	MSEX	Thu, Jun 18, 1998	10.00	10.00	9.63	9.81
1535	NASDAQ	MSEX	Wed, Jun 17, 1998	10.19	10.19	10.00	10.06
1534	NASDAQ	MSEX	Tue, Jun 16, 1998	10.00	10.00	10.00	10.00
1533	NASDAQ	MSEX	Mon, Jun 15, 1998	10.00	10.00	9.88	9.88
1532	NASDAQ	MSEX	Fri, Jun 12, 1998	10.19	10.19	10.13	10.13
1531	NASDAQ	MSEX	Thu, Jun 11, 1998	10.50	10.50	10.19	10.19
1530	NASDAQ	MSEX	Wed, Jun 10, 1998	10.22	10.22	10.22	10.22
1529	NASDAQ	MSEX	Tue, Jun 9, 1998	10.19	10.50	10.19	10.50
1528	NASDAQ	MSEX	Mon, Jun 8, 1998	10.50	10.50	10.25	10.25
1527	NASDAQ	MSEX	Fri, Jun 5, 1998	10.50	10.50	10.25	10.25
1526	NASDAQ	MSEX	Thu, Jun 4, 1998	10.25	10.38	10.25	10.38
1525	NASDAQ	MSEX	Wed, Jun 3, 1998	10.28	10.63	10.28	10.28
1524	NASDAQ	MSEX	Tue, Jun 2, 1998	10.63	10.63	10.25	10.50
1523	NASDAQ	MSEX	Mon, Jun 1, 1998	10.00	10.63	10.00	10.31
1522	NASDAQ	MSEX	Fri, May 29, 1998	10.38	10.38	10.00	10.03
1521	NASDAQ	MSEX	Thu, May 28, 1998	10.06	10.50	10.06	10.38
1520	NASDAQ	MSEX	Wed, May 27, 1998	10.00	10.00	9.88	9.88
1519	NASDAQ	MSEX	Tue, May 26, 1998	9.94	9.94	9.75	9.75
1518	NASDAQ	MSEX	Fri, May 22, 1998	10.25	10.25	9.94	10.25
1517	NASDAQ	MSEX	Thu, May 21, 1998	10.00	10.00	10.00	10.00
1516	NASDAQ	MSEX	Wed, May 20, 1998	10.25	10.25	10.25	10.25
1515	NASDAQ	MSEX	Tue, May 19, 1998	10.00	10.38	10.00	10.38
1514	NASDAQ	MSEX	Mon, May 18, 1998	10.38	10.38	10.38	10.38
1513	NASDAQ	MSEX	Fri, May 15, 1998	10.00	10.00	10.00	10.00
1512	NASDAQ	MSEX	Thu, May 14, 1998	10.25	10.25	10.19	10.19
1511	NASDAQ	MSEX	Wed, May 13, 1998	10.50	10.50	10.25	10.31
1510	NASDAQ	MSEX	Tue, May 12, 1998	10.50	10.50	10.50	10.50
1509	NASDAQ	MSEX	Mon, May 11, 1998	10.50	10.63	10.25	10.63
1508	NASDAQ	MSEX	Fri, May 8, 1998	10.19	10.50	10.00	10.25
1507	NASDAQ	MSEX	Thu, May 7, 1998	10.06	10.38	10.06	10.38
1506	NASDAQ	MSEX	Wed, May 6, 1998	10.06	10.38	10.06	10.38
1505	NASDAQ	MSEX	Tue, May 5, 1998	10.13	10.13	10.06	10.06
1504	NASDAQ	MSEX	Mon, May 4, 1998	10.00	10.06	10.00	10.06
1503	NASDAQ	MSEX	Fri, May 1, 1998	10.00	10.00	9.75	9.84
1502	NASDAQ	MSEX	Thu, Apr 30, 1998	9.88	10.00	9.63	10.00
1501	NASDAQ	MSEX	Wed, Apr 29, 1998	9.63	10.00	9.63	9.69
1500	NASDAQ	MSEX	Tue, Apr 28, 1998	9.63	9.69	9.63	9.69
1499	NASDAQ	MSEX	Mon, Apr 27, 1998	9.75	9.94	9.75	9.75
1498	NASDAQ	MSEX	Fri, Apr 24, 1998	9.81	9.94	9.75	9.94
1497	NASDAQ	MSEX	Thu, Apr 23, 1998	9.81	9.81	9.81	9.81
1496	NASDAQ	MSEX	Wed, Apr 22, 1998	9.81	9.81	9.81	9.81
1495	NASDAQ	MSEX	Tue, Apr 21, 1998	9.75	10.00	9.75	10.00
1494	NASDAQ	MSEX	Mon, Apr 20, 1998	10.00	10.00	9.75	9.75
1493	NASDAQ	MSEX	Fri, Apr 17, 1998	9.88	10.00	9.88	10.00
1492	NASDAQ	MSEX	Wed, Apr 15, 1998	10.00	10.00	9.88	9.88
1491	NASDAQ	MSEX	Tue, Apr 14, 1998	9.81	9.88	9.63	9.88
1490	NASDAQ	MSEX	Mon, Apr 13, 1998	9.75	10.00	9.66	9.75
1489	NASDAQ	MSEX	Thu, Apr 9, 1998	9.75	9.88	9.75	9.88
1488	NASDAQ	MSEX	Wed, Apr 8, 1998	9.94	9.94	9.75	9.75
1487	NASDAQ	MSEX	Tue, Apr 7, 1998	9.75	9.75	9.75	9.75
1486	NASDAQ	MSEX	Mon, Apr 6, 1998	9.94	10.00	9.75	9.75
1485	NASDAQ	MSEX	Fri, Apr 3, 1998	10.06	10.06	9.94	9.94
1484	NASDAQ	MSEX	Thu, Apr 2, 1998	9.94	10.06	9.94	10.06
1483	NASDAQ	MSEX	Wed, Apr 1, 1998	10.13	10.13	9.94	9.94
1482	NASDAQ	MSEX	Tue, Mar 31, 1998	10.19	10.19	9.94	10.00
1481	NASDAQ	MSEX	Mon, Mar 30, 1998	10.13	10.13	10.00	10.00
1480	NASDAQ	MSEX	Fri, Mar 27, 1998	10.00	10.19	10.00	10.19
1479	NASDAQ	MSEX	Thu, Mar 26, 1998	10.06	10.19	10.06	10.06
1478	NASDAQ	MSEX	Wed, Mar 25, 1998	10.19	10.25	10.19	10.25
1477	NASDAQ	MSEX	Tue, Mar 24, 1998	10.13	10.13	10.13	10.13
1476	NASDAQ	MSEX	Mon, Mar 23, 1998	10.13	10.25	10.13	10.25
1475	NASDAQ	MSEX	Fri, Mar 20, 1998	10.13	10.25	10.13	10.25
1474	NASDAQ	MSEX	Thu, Mar 19, 1998	10.13	10.31	10.13	10.31
1473	NASDAQ	MSEX	Wed, Mar 18, 1998	10.13	10.19	10.13	10.19
1472	NASDAQ	MSEX	Tue, Mar 17, 1998	10.31	10.31	10.13	10.13
1471	NASDAQ	MSEX	Mon, Mar 16, 1998	10.22	10.31	10.22	10.22
1470	NASDAQ	MSEX	Fri, Mar 13, 1998	10.22	10.22	10.22	10.22
1469	NASDAQ	MSEX	Thu, Mar 12, 1998	10.31	10.31	10.31	10.31
1468	NASDAQ	MSEX	Wed, Mar 11, 1998	10.38	10.38	10.22	10.38
1467	NASDAQ	MSEX	Tue, Mar 10, 1998	10.38	10.38	10.22	10.22
1466	NASDAQ	MSEX	Mon, Mar 9, 1998	10.19	10.22	10.19	10.22
1465	NASDAQ	MSEX	Fri, Mar 6, 1998	10.19	10.25	10.19	10.19
1464	NASDAQ	MSEX	Thu, Mar 5, 1998	10.19	10.19	10.19	10.19
1463	NASDAQ	MSEX	Wed, Mar 4, 1998	10.19	10.22	10.19	10.19
1462	NASDAQ	MSEX	Tue, Mar 3, 1998	10.25	10.25	10.19	10.19
1461	NASDAQ	MSEX	Mon, Mar 2, 1998	10.16	10.16	10.06	10.16
1460	NASDAQ	MSEX	Fri, Feb 27, 1998	10.31	10.31	10.31	10.31
1459	NASDAQ	MSEX	Thu, Feb 26, 1998	10.19	10.19	10.19	10.19
1458	NASDAQ	MSEX	Wed, Feb 25, 1998	10.38	10.38	10.19	10.31
1457	NASDAQ	MSEX	Tue, Feb 24, 1998	10.44	10.44	10.19	10.19
1456	NASDAQ	MSEX	Mon, Feb 23, 1998	10.38	10.44	10.31	10.44
1455	NASDAQ	MSEX	Fri, Feb 20, 1998	10.38	10.38	10.19	10.38
1454	NASDAQ	MSEX	Thu, Feb 19, 1998	10.38	10.38	10.19	10.19
1453	NASDAQ	MSEX	Wed, Feb 18, 1998	10.19	10.31	10.19	10.19
1452	NASDAQ	MSEX	Tue, Feb 17, 1998	10.19	10.31	10.19	10.19
1451	NASDAQ	MSEX	Fri, Feb 13, 1998	10.19	10.31	10.19	10.31
1450	NASDAQ	MSEX	Thu, Feb 12, 1998	10.19	10.38	10.19	10.38
1449	NASDAQ	MSEX	Wed, Feb 11, 1998	10.19	10.25	10.19	10.19
1448	NASDAQ	MSEX	Tue, Feb 10, 1998	10.38	10.38	10.19	10.38
1447	NASDAQ	MSEX	Mon, Feb 9, 1998	10.38	10.38	10.38	10.38
1446	NASDAQ	MSEX	Fri, Feb 6, 1998	10.31	10.38	10.25	10.25
1445	NASDAQ	MSEX	Thu, Feb 5, 1998	10.31	10.31	10.31	10.31
1444	NASDAQ	MSEX	Wed, Feb 4, 1998	10.50	10.50	10.31	10.50
1443	NASDAQ	MSEX	Tue, Feb 3, 1998	10.31	10.50	10.31	10.50
1442	NASDAQ	MSEX	Mon, Feb 2, 1998	10.56	10.56	10.31	10.31
1441	NASDAQ	MSEX	Fri, Jan 30, 1998	10.63	10.63	10.34	10.34
1440	NASDAQ	MSEX	Thu, Jan 29, 1998	10.50	10.63	10.34	10.63
1439	NASDAQ	MSEX	Wed, Jan 28, 1998	10.38	10.50	10.38	10.50
1438	NASDAQ	MSEX	Tue, Jan 27, 1998	10.38	10.38	10.38	10.38
1437	NASDAQ	MSEX	Mon, Jan 26, 1998	10.38	10.50	10.38	10.38
1436	NASDAQ	MSEX	Fri, Jan 23, 1998	10.53	10.53	10.53	10.53
1435	NASDAQ	MSEX	Thu, Jan 22, 1998	10.38	10.38	10.38	10.38
1434	NASDAQ	MSEX	Wed, Jan 21, 1998	10.50	10.88	10.38	10.38
1433	NASDAQ	MSEX	Tue, Jan 20, 1998	10.88	10.88	10.50	10.50
1432	NASDAQ	MSEX	Fri, Jan 16, 1998	10.75	10.88	10.50	10.88
1431	NASDAQ	MSEX	Thu, Jan 15, 1998	10.75	10.75	10.75	10.75
1430	NASDAQ	MSEX	Wed, Jan 14, 1998	10.75	10.75	10.50	10.50
1429	NASDAQ	MSEX	Tue, Jan 13, 1998	11.13	11.13	10.50	10.50
1428	NASDAQ	MSEX	Mon, Jan 12, 1998	10.75	10.75	10.75	10.75
1427	NASDAQ	MSEX	Fri, Jan 9, 1998	10.88	11.13	10.88	11.13
1426	NASDAQ	MSEX	Thu, Jan 8, 1998	10.88	11.13	10.88	10.88
1425	NASDAQ	MSEX	Wed, Jan 7, 1998	10.88	11.13	10.88	11.13
1424	NASDAQ	MSEX	Tue, Jan 6, 1998	11.25	11.25	10.88	10.88
1423	NASDAQ	MSEX	Mon, Jan 5, 1998	10.88	11.00	10.88	11.00
1422	NASDAQ	MSEX	Fri, Jan 2, 1998	11.25	11.25	10.88	10.88
1421	NASDAQ	MSEX	Wed, Dec 31, 1997	11.13	11.25	11.00	11.25
1420	NASDAQ	MSEX	Tue, Dec 30, 1997	10.88	11.00	10.75	11.00
1419	NASDAQ	MSEX	Mon, Dec 29, 1997	10.44	10.88	10.44	10.81
1418	NASDAQ	MSEX	Fri, Dec 26, 1997	10.88	10.88	10.44	10.44
1417	NASDAQ	MSEX	Wed, Dec 24, 1997	11.00	11.00	10.63	10.63
1416	NASDAQ	MSEX	Tue, Dec 23, 1997	10.63	10.63	10.38	10.38
1415	NASDAQ	MSEX	Mon, Dec 22, 1997	9.94	11.13	9.94	11.13
1414	NASDAQ	MSEX	Fri, Dec 19, 1997	9.75	9.81	9.75	9.81
1413	NASDAQ	MSEX	Thu, Dec 18, 1997	9.69	9.75	9.69	9.75
1412	NASDAQ	MSEX	Wed, Dec 17, 1997	9.50	9.50	9.38	9.38
1411	NASDAQ	MSEX	Tue, Dec 16, 1997	9.38	9.75	9.38	9.38
1410	NASDAQ	MSEX	Mon, Dec 15, 1997	9.38	9.56	9.31	9.56
1409	NASDAQ	MSEX	Fri, Dec 12, 1997	9.38	9.38	9.25	9.25
1408	NASDAQ	MSEX	Thu, Dec 11, 1997	9.38	9.38	9.38	9.38
1407	NASDAQ	MSEX	Wed, Dec 10, 1997	9.38	9.50	9.38	9.50
1406	NASDAQ	MSEX	Tue, Dec 9, 1997	9.38	9.56	9.38	9.50
1405	NASDAQ	MSEX	Mon, Dec 8, 1997	9.44	9.56	9.44	9.56
1404	NASDAQ	MSEX	Fri, Dec 5, 1997	9.44	9.56	9.38	9.50
1403	NASDAQ	MSEX	Thu, Dec 4, 1997	9.38	9.56	9.38	9.50
1402	NASDAQ	MSEX	Wed, Dec 3, 1997	9.38	9.50	9.38	9.50
1401	NASDAQ	MSEX	Tue, Dec 2, 1997	9.38	9.56	9.38	9.56
1400	NASDAQ	MSEX	Mon, Dec 1, 1997	9.38	9.56	9.38	9.56
1399	NASDAQ	MSEX	Fri, Nov 28, 1997	9.56	9.56	9.38	9.38
1398	NASDAQ	MSEX	Wed, Nov 26, 1997	9.50	9.50	9.44	9.44
1397	NASDAQ	MSEX	Tue, Nov 25, 1997	9.31	9.50	9.31	9.38
1396	NASDAQ	MSEX	Mon, Nov 24, 1997	9.38	9.50	9.31	9.31
1395	NASDAQ	MSEX	Fri, Nov 21, 1997	9.31	9.38	9.31	9.38
1394	NASDAQ	MSEX	Thu, Nov 20, 1997	9.41	9.50	9.31	9.31
1393	NASDAQ	MSEX	Wed, Nov 19, 1997	9.38	9.50	9.31	9.31
1392	NASDAQ	MSEX	Tue, Nov 18, 1997	9.25	9.38	9.25	9.38
1391	NASDAQ	MSEX	Mon, Nov 17, 1997	9.31	9.38	9.19	9.25
1390	NASDAQ	MSEX	Fri, Nov 14, 1997	9.27	9.38	9.27	9.31
1389	NASDAQ	MSEX	Thu, Nov 13, 1997	9.38	9.38	9.16	9.38
1388	NASDAQ	MSEX	Wed, Nov 12, 1997	9.38	9.38	9.13	9.13
1387	NASDAQ	MSEX	Tue, Nov 11, 1997	9.13	9.38	9.13	9.38
1386	NASDAQ	MSEX	Mon, Nov 10, 1997	9.19	9.19	9.19	9.19
1385	NASDAQ	MSEX	Fri, Nov 7, 1997	9.13	9.13	9.06	9.06
1384	NASDAQ	MSEX	Thu, Nov 6, 1997	9.13	9.13	9.13	9.13
1383	NASDAQ	MSEX	Wed, Nov 5, 1997	9.13	9.13	9.06	9.13
1382	NASDAQ	MSEX	Tue, Nov 4, 1997	9.13	9.13	9.06	9.06
1381	NASDAQ	MSEX	Mon, Nov 3, 1997	9.00	9.13	9.00	9.13
1380	NASDAQ	MSEX	Fri, Oct 31, 1997	9.00	9.13	9.00	9.03
1379	NASDAQ	MSEX	Thu, Oct 30, 1997	9.00	9.19	9.00	9.19
1378	NASDAQ	MSEX	Wed, Oct 29, 1997	9.25	9.25	9.06	9.06
1377	NASDAQ	MSEX	Tue, Oct 28, 1997	9.06	9.25	9.06	9.25
1376	NASDAQ	MSEX	Mon, Oct 27, 1997	9.13	9.25	9.13	9.13
1375	NASDAQ	MSEX	Fri, Oct 24, 1997	9.25	9.25	9.25	9.25
1374	NASDAQ	MSEX	Thu, Oct 23, 1997	9.25	9.25	9.13	9.13
1373	NASDAQ	MSEX	Wed, Oct 22, 1997	9.38	9.38	9.19	9.25
1372	NASDAQ	MSEX	Tue, Oct 21, 1997	9.38	9.38	9.19	9.38
1371	NASDAQ	MSEX	Mon, Oct 20, 1997	9.38	9.38	9.25	9.25
1370	NASDAQ	MSEX	Fri, Oct 17, 1997	9.19	9.38	9.19	9.19
1369	NASDAQ	MSEX	Thu, Oct 16, 1997	9.38	9.38	9.25	9.25
1368	NASDAQ	MSEX	Wed, Oct 15, 1997	9.38	9.38	9.25	9.25
1367	NASDAQ	MSEX	Tue, Oct 14, 1997	9.38	9.38	9.25	9.25
1366	NASDAQ	MSEX	Mon, Oct 13, 1997	9.19	9.38	9.19	9.19
1365	NASDAQ	MSEX	Fri, Oct 10, 1997	9.13	9.38	9.13	9.19
1364	NASDAQ	MSEX	Thu, Oct 9, 1997	9.06	9.31	9.06	9.13
1363	NASDAQ	MSEX	Wed, Oct 8, 1997	9.31	9.31	9.06	9.13
1362	NASDAQ	MSEX	Tue, Oct 7, 1997	9.19	9.31	9.13	9.31
1361	NASDAQ	MSEX	Mon, Oct 6, 1997	9.06	9.25	9.06	9.25
1360	NASDAQ	MSEX	Fri, Oct 3, 1997	9.13	9.13	9.13	9.13
1359	NASDAQ	MSEX	Thu, Oct 2, 1997	9.06	9.13	9.06	9.13
1358	NASDAQ	MSEX	Wed, Oct 1, 1997	9.06	9.19	9.06	9.06
1357	NASDAQ	MSEX	Tue, Sep 30, 1997	9.06	9.06	9.06	9.06
1356	NASDAQ	MSEX	Mon, Sep 29, 1997	9.13	9.25	9.13	9.25
1355	NASDAQ	MSEX	Fri, Sep 26, 1997	9.31	9.31	9.31	9.31
1354	NASDAQ	MSEX	Thu, Sep 25, 1997	9.13	9.31	9.13	9.13
1353	NASDAQ	MSEX	Wed, Sep 24, 1997	9.25	9.25	9.13	9.13
1352	NASDAQ	MSEX	Tue, Sep 23, 1997	9.25	9.38	9.13	9.25
1351	NASDAQ	MSEX	Mon, Sep 22, 1997	9.25	9.25	9.13	9.13
1350	NASDAQ	MSEX	Fri, Sep 19, 1997	9.25	9.38	9.13	9.19
1349	NASDAQ	MSEX	Thu, Sep 18, 1997	9.13	9.25	9.13	9.13
1348	NASDAQ	MSEX	Wed, Sep 17, 1997	9.13	9.38	9.13	9.38
1347	NASDAQ	MSEX	Tue, Sep 16, 1997	9.13	9.13	9.13	9.13
1346	NASDAQ	MSEX	Mon, Sep 15, 1997	9.31	9.38	9.13	9.38
1345	NASDAQ	MSEX	Fri, Sep 12, 1997	9.13	9.38	9.13	9.13
1344	NASDAQ	MSEX	Thu, Sep 11, 1997	9.13	9.38	9.13	9.38
1343	NASDAQ	MSEX	Tue, Sep 9, 1997	9.13	9.25	9.13	9.13
1342	NASDAQ	MSEX	Mon, Sep 8, 1997	9.38	9.38	9.13	9.13
1341	NASDAQ	MSEX	Fri, Sep 5, 1997	9.13	9.38	9.13	9.28
1340	NASDAQ	MSEX	Thu, Sep 4, 1997	9.13	9.38	9.13	9.38
1339	NASDAQ	MSEX	Wed, Sep 3, 1997	9.13	9.50	9.13	9.13
1338	NASDAQ	MSEX	Tue, Sep 2, 1997	9.13	9.25	9.13	9.25
1337	NASDAQ	MSEX	Fri, Aug 29, 1997	9.44	9.44	9.13	9.13
1336	NASDAQ	MSEX	Thu, Aug 28, 1997	9.13	9.13	9.13	9.13
1335	NASDAQ	MSEX	Wed, Aug 27, 1997	9.13	9.50	9.13	9.25
1334	NASDAQ	MSEX	Tue, Aug 26, 1997	9.13	9.50	9.13	9.13
1333	NASDAQ	MSEX	Mon, Aug 25, 1997	9.13	9.50	9.13	9.50
1332	NASDAQ	MSEX	Fri, Aug 22, 1997	9.56	9.56	9.13	9.50
1331	NASDAQ	MSEX	Thu, Aug 21, 1997	9.56	9.56	9.13	9.13
1330	NASDAQ	MSEX	Wed, Aug 20, 1997	9.56	9.56	9.13	9.56
1329	NASDAQ	MSEX	Tue, Aug 19, 1997	9.56	9.56	9.13	9.13
1328	NASDAQ	MSEX	Mon, Aug 18, 1997	9.13	9.56	9.13	9.13
1327	NASDAQ	MSEX	Fri, Aug 15, 1997	9.13	9.63	9.13	9.56
1326	NASDAQ	MSEX	Thu, Aug 14, 1997	9.00	9.50	9.00	9.38
1325	NASDAQ	MSEX	Wed, Aug 13, 1997	9.50	9.50	9.00	9.38
1324	NASDAQ	MSEX	Tue, Aug 12, 1997	9.06	9.25	9.06	9.25
1323	NASDAQ	MSEX	Mon, Aug 11, 1997	9.25	9.25	8.75	9.25
1322	NASDAQ	MSEX	Fri, Aug 8, 1997	9.13	9.25	8.75	9.25
1321	NASDAQ	MSEX	Thu, Aug 7, 1997	9.13	9.13	8.75	9.13
1320	NASDAQ	MSEX	Wed, Aug 6, 1997	9.13	9.13	8.75	9.13
1319	NASDAQ	MSEX	Tue, Aug 5, 1997	8.75	9.13	8.38	9.13
1318	NASDAQ	MSEX	Mon, Aug 4, 1997	8.50	8.75	8.38	8.75
1317	NASDAQ	MSEX	Fri, Aug 1, 1997	8.69	8.69	8.38	8.50
1316	NASDAQ	MSEX	Thu, Jul 31, 1997	8.69	8.69	8.25	8.50
1315	NASDAQ	MSEX	Wed, Jul 30, 1997	8.69	8.69	8.25	8.38
1314	NASDAQ	MSEX	Tue, Jul 29, 1997	8.69	8.75	8.25	8.38
1313	NASDAQ	MSEX	Mon, Jul 28, 1997	8.69	8.69	8.25	8.44
1312	NASDAQ	MSEX	Fri, Jul 25, 1997	8.25	8.69	8.25	8.25
1311	NASDAQ	MSEX	Thu, Jul 24, 1997	8.25	8.63	8.25	8.38
1310	NASDAQ	MSEX	Wed, Jul 23, 1997	8.63	8.63	8.25	8.25
1309	NASDAQ	MSEX	Tue, Jul 22, 1997	8.63	8.63	8.50	8.63
1308	NASDAQ	MSEX	Mon, Jul 21, 1997	8.63	8.63	8.25	8.50
1307	NASDAQ	MSEX	Fri, Jul 18, 1997	8.25	8.38	8.25	8.25
1306	NASDAQ	MSEX	Thu, Jul 17, 1997	8.25	8.63	8.25	8.25
1305	NASDAQ	MSEX	Wed, Jul 16, 1997	8.50	8.69	8.50	8.69
1304	NASDAQ	MSEX	Tue, Jul 15, 1997	8.25	8.63	8.25	8.50
1303	NASDAQ	MSEX	Mon, Jul 14, 1997	8.25	8.56	8.19	8.25
1302	NASDAQ	MSEX	Fri, Jul 11, 1997	8.19	8.50	8.19	8.50
1301	NASDAQ	MSEX	Thu, Jul 10, 1997	8.25	8.50	8.19	8.25
1300	NASDAQ	MSEX	Wed, Jul 9, 1997	8.19	8.50	8.19	8.25
1299	NASDAQ	MSEX	Tue, Jul 8, 1997	8.19	8.50	8.19	8.19
1298	NASDAQ	MSEX	Mon, Jul 7, 1997	8.50	8.50	8.19	8.19
1297	NASDAQ	MSEX	Thu, Jul 3, 1997	8.19	8.50	8.19	8.19
1296	NASDAQ	MSEX	Wed, Jul 2, 1997	8.50	8.50	8.19	8.19
1295	NASDAQ	MSEX	Tue, Jul 1, 1997	8.50	8.50	8.25	8.50
1294	NASDAQ	MSEX	Mon, Jun 30, 1997	8.63	8.63	8.63	8.63
1293	NASDAQ	MSEX	Fri, Jun 27, 1997	8.50	8.50	8.50	8.50
1292	NASDAQ	MSEX	Thu, Jun 26, 1997	8.25	8.63	8.25	8.63
1291	NASDAQ	MSEX	Wed, Jun 25, 1997	8.63	8.63	8.44	8.44
1290	NASDAQ	MSEX	Tue, Jun 24, 1997	8.69	8.69	8.25	8.38
1289	NASDAQ	MSEX	Mon, Jun 23, 1997	8.63	8.63	8.25	8.25
1288	NASDAQ	MSEX	Fri, Jun 20, 1997	8.25	8.50	8.25	8.25
1287	NASDAQ	MSEX	Thu, Jun 19, 1997	8.50	8.50	8.31	8.31
1286	NASDAQ	MSEX	Wed, Jun 18, 1997	8.19	8.50	8.19	8.50
1285	NASDAQ	MSEX	Tue, Jun 17, 1997	8.50	8.50	8.19	8.50
1284	NASDAQ	MSEX	Mon, Jun 16, 1997	8.19	8.19	8.19	8.19
1283	NASDAQ	MSEX	Fri, Jun 13, 1997	8.50	8.50	8.19	8.19
1282	NASDAQ	MSEX	Thu, Jun 12, 1997	8.19	8.50	8.19	8.50
1281	NASDAQ	MSEX	Wed, Jun 11, 1997	8.50	8.50	8.19	8.38
1280	NASDAQ	MSEX	Tue, Jun 10, 1997	8.50	8.50	8.50	8.50
1279	NASDAQ	MSEX	Mon, Jun 9, 1997	8.50	8.50	8.19	8.50
1278	NASDAQ	MSEX	Fri, Jun 6, 1997	8.25	8.25	8.19	8.19
1277	NASDAQ	MSEX	Thu, Jun 5, 1997	8.25	8.50	8.19	8.19
1276	NASDAQ	MSEX	Wed, Jun 4, 1997	8.25	8.44	8.25	8.44
1275	NASDAQ	MSEX	Tue, Jun 3, 1997	8.50	8.50	8.38	8.44
1274	NASDAQ	MSEX	Mon, Jun 2, 1997	8.19	8.50	8.19	8.38
1273	NASDAQ	MSEX	Fri, May 30, 1997	8.19	8.50	8.19	8.19
1272	NASDAQ	MSEX	Thu, May 29, 1997	8.19	8.38	8.19	8.38
1271	NASDAQ	MSEX	Wed, May 28, 1997	8.50	8.50	8.19	8.25
1270	NASDAQ	MSEX	Tue, May 27, 1997	8.50	8.50	8.19	8.50
1269	NASDAQ	MSEX	Fri, May 23, 1997	8.50	8.50	8.19	8.19
1268	NASDAQ	MSEX	Thu, May 22, 1997	8.50	8.50	8.19	8.19
1267	NASDAQ	MSEX	Wed, May 21, 1997	8.19	8.50	8.19	8.50
1266	NASDAQ	MSEX	Tue, May 20, 1997	8.19	8.25	8.19	8.25
1265	NASDAQ	MSEX	Mon, May 19, 1997	8.25	8.50	8.19	8.50
1264	NASDAQ	MSEX	Fri, May 16, 1997	8.31	8.31	8.19	8.19
1263	NASDAQ	MSEX	Thu, May 15, 1997	8.38	8.38	8.31	8.31
1262	NASDAQ	MSEX	Wed, May 14, 1997	8.31	8.63	8.31	8.63
1261	NASDAQ	MSEX	Tue, May 13, 1997	8.50	8.63	8.31	8.38
1260	NASDAQ	MSEX	Mon, May 12, 1997	8.63	8.63	8.31	8.63
1259	NASDAQ	MSEX	Fri, May 9, 1997	8.31	8.33	8.31	8.31
1258	NASDAQ	MSEX	Thu, May 8, 1997	8.31	8.63	8.31	8.31
1257	NASDAQ	MSEX	Wed, May 7, 1997	8.31	8.31	8.31	8.31
1256	NASDAQ	MSEX	Tue, May 6, 1997	8.63	8.63	8.31	8.63
1255	NASDAQ	MSEX	Mon, May 5, 1997	8.63	8.63	8.38	8.63
1254	NASDAQ	MSEX	Fri, May 2, 1997	8.38	8.56	8.38	8.56
1253	NASDAQ	MSEX	Thu, May 1, 1997	8.63	8.63	8.50	8.50
1252	NASDAQ	MSEX	Wed, Apr 30, 1997	8.75	8.75	8.50	8.50
1251	NASDAQ	MSEX	Tue, Apr 29, 1997	8.75	8.75	8.75	8.75
1250	NASDAQ	MSEX	Mon, Apr 28, 1997	8.88	8.88	8.50	8.75
1249	NASDAQ	MSEX	Fri, Apr 25, 1997	8.50	8.88	8.50	8.88
1248	NASDAQ	MSEX	Thu, Apr 24, 1997	8.50	8.88	8.50	8.88
1247	NASDAQ	MSEX	Wed, Apr 23, 1997	8.75	8.75	8.63	8.63
1246	NASDAQ	MSEX	Tue, Apr 22, 1997	8.75	8.75	8.75	8.75
1245	NASDAQ	MSEX	Mon, Apr 21, 1997	8.86	8.88	8.63	8.63
1244	NASDAQ	MSEX	Fri, Apr 18, 1997	8.50	8.75	8.50	8.75
1243	NASDAQ	MSEX	Thu, Apr 17, 1997	8.50	8.50	8.50	8.50
1242	NASDAQ	MSEX	Wed, Apr 16, 1997	8.69	8.69	8.69	8.69
1241	NASDAQ	MSEX	Tue, Apr 15, 1997	8.75	8.75	8.63	8.69
1240	NASDAQ	MSEX	Mon, Apr 14, 1997	8.50	8.88	8.50	8.88
1239	NASDAQ	MSEX	Fri, Apr 11, 1997	8.88	8.88	8.63	8.88
1238	NASDAQ	MSEX	Thu, Apr 10, 1997	8.88	8.88	8.50	8.50
1237	NASDAQ	MSEX	Wed, Apr 9, 1997	8.50	8.63	8.50	8.63
1236	NASDAQ	MSEX	Tue, Apr 8, 1997	8.50	8.88	8.50	8.56
1235	NASDAQ	MSEX	Mon, Apr 7, 1997	8.50	8.94	8.50	8.50
1234	NASDAQ	MSEX	Fri, Apr 4, 1997	8.50	8.94	8.50	8.94
1233	NASDAQ	MSEX	Thu, Apr 3, 1997	8.50	8.94	8.50	8.50
1232	NASDAQ	MSEX	Wed, Apr 2, 1997	8.50	8.50	8.50	8.50
1231	NASDAQ	MSEX	Tue, Apr 1, 1997	8.94	8.94	8.50	8.75
1230	NASDAQ	MSEX	Mon, Mar 31, 1997	8.50	8.94	8.50	8.94
1229	NASDAQ	MSEX	Thu, Mar 27, 1997	8.94	8.94	8.50	8.94
1228	NASDAQ	MSEX	Wed, Mar 26, 1997	8.50	8.75	8.50	8.50
1227	NASDAQ	MSEX	Tue, Mar 25, 1997	8.50	8.75	8.50	8.75
1226	NASDAQ	MSEX	Mon, Mar 24, 1997	8.50	8.75	8.50	8.75
1225	NASDAQ	MSEX	Fri, Mar 21, 1997	8.50	8.50	8.50	8.50
1224	NASDAQ	MSEX	Thu, Mar 20, 1997	8.50	8.50	8.50	8.50
1223	NASDAQ	MSEX	Wed, Mar 19, 1997	8.50	8.56	8.50	8.50
1222	NASDAQ	MSEX	Tue, Mar 18, 1997	8.75	8.75	8.50	8.63
1221	NASDAQ	MSEX	Mon, Mar 17, 1997	8.50	8.75	8.50	8.63
1220	NASDAQ	MSEX	Fri, Mar 14, 1997	8.50	8.50	8.50	8.50
1219	NASDAQ	MSEX	Thu, Mar 13, 1997	8.75	8.75	8.50	8.69
1218	NASDAQ	MSEX	Wed, Mar 12, 1997	8.50	8.75	8.50	8.75
1217	NASDAQ	MSEX	Tue, Mar 11, 1997	8.75	8.75	8.50	8.75
1216	NASDAQ	MSEX	Mon, Mar 10, 1997	8.50	8.75	8.50	8.50
1215	NASDAQ	MSEX	Fri, Mar 7, 1997	8.50	8.75	8.50	8.50
1214	NASDAQ	MSEX	Thu, Mar 6, 1997	8.50	8.75	8.50	8.50
1213	NASDAQ	MSEX	Wed, Mar 5, 1997	8.75	8.75	8.50	8.75
1212	NASDAQ	MSEX	Tue, Mar 4, 1997	9.00	9.00	8.50	8.50
1211	NASDAQ	MSEX	Mon, Mar 3, 1997	8.63	9.00	8.63	9.00
1210	NASDAQ	MSEX	Fri, Feb 28, 1997	9.00	9.00	8.63	8.63
1209	NASDAQ	MSEX	Thu, Feb 27, 1997	9.00	9.00	9.00	9.00
1208	NASDAQ	MSEX	Wed, Feb 26, 1997	9.00	9.00	9.00	9.00
1207	NASDAQ	MSEX	Tue, Feb 25, 1997	8.88	8.88	8.88	8.88
1206	NASDAQ	MSEX	Mon, Feb 24, 1997	8.63	9.00	8.63	8.88
1205	NASDAQ	MSEX	Fri, Feb 21, 1997	8.63	8.63	8.63	8.63
1204	NASDAQ	MSEX	Thu, Feb 20, 1997	8.63	9.00	8.63	8.63
1203	NASDAQ	MSEX	Wed, Feb 19, 1997	8.63	8.63	8.63	8.63
1202	NASDAQ	MSEX	Tue, Feb 18, 1997	9.00	9.00	8.63	8.97
1201	NASDAQ	MSEX	Fri, Feb 14, 1997	9.00	9.00	8.63	8.63
1200	NASDAQ	MSEX	Thu, Feb 13, 1997	8.63	9.00	8.63	9.00
1199	NASDAQ	MSEX	Wed, Feb 12, 1997	8.63	8.63	8.63	8.63
1198	NASDAQ	MSEX	Tue, Feb 11, 1997	9.00	9.00	8.63	8.63
1197	NASDAQ	MSEX	Mon, Feb 10, 1997	8.88	8.88	8.70	8.70
1196	NASDAQ	MSEX	Fri, Feb 7, 1997	8.88	8.88	8.63	8.63
1195	NASDAQ	MSEX	Thu, Feb 6, 1997	8.88	8.88	8.70	8.70
1194	NASDAQ	MSEX	Wed, Feb 5, 1997	8.56	8.88	8.56	8.56
1193	NASDAQ	MSEX	Tue, Feb 4, 1997	8.56	8.88	8.56	8.88
1192	NASDAQ	MSEX	Mon, Feb 3, 1997	8.88	8.88	8.56	8.63
1191	NASDAQ	MSEX	Fri, Jan 31, 1997	8.88	8.88	8.56	8.88
1190	NASDAQ	MSEX	Thu, Jan 30, 1997	8.56	9.00	8.56	8.56
1189	NASDAQ	MSEX	Wed, Jan 29, 1997	9.00	9.00	8.50	8.63
1188	NASDAQ	MSEX	Tue, Jan 28, 1997	9.00	9.00	9.00	9.00
1187	NASDAQ	MSEX	Mon, Jan 27, 1997	8.56	8.56	8.56	8.56
1186	NASDAQ	MSEX	Fri, Jan 24, 1997	9.00	9.00	8.50	8.50
1185	NASDAQ	MSEX	Thu, Jan 23, 1997	9.00	9.00	8.75	8.75
1184	NASDAQ	MSEX	Wed, Jan 22, 1997	8.50	8.50	8.50	8.50
1183	NASDAQ	MSEX	Tue, Jan 21, 1997	9.00	9.00	8.50	8.50
1182	NASDAQ	MSEX	Mon, Jan 20, 1997	8.88	8.88	8.50	8.50
1181	NASDAQ	MSEX	Fri, Jan 17, 1997	8.50	8.75	8.50	8.75
1180	NASDAQ	MSEX	Thu, Jan 16, 1997	8.88	8.88	8.50	8.75
1179	NASDAQ	MSEX	Wed, Jan 15, 1997	8.50	8.88	8.50	8.88
1178	NASDAQ	MSEX	Tue, Jan 14, 1997	8.50	8.88	8.50	8.63
1177	NASDAQ	MSEX	Mon, Jan 13, 1997	8.88	8.88	8.50	8.75
1176	NASDAQ	MSEX	Fri, Jan 10, 1997	8.88	8.88	8.75	8.88
1175	NASDAQ	MSEX	Thu, Jan 9, 1997	8.50	8.50	8.50	8.50
1174	NASDAQ	MSEX	Wed, Jan 8, 1997	8.50	8.88	8.50	8.75
1173	NASDAQ	MSEX	Tue, Jan 7, 1997	8.50	8.88	8.50	8.88
1172	NASDAQ	MSEX	Mon, Jan 6, 1997	8.88	8.88	8.63	8.63
1171	NASDAQ	MSEX	Fri, Jan 3, 1997	8.75	8.75	8.75	8.75
1170	NASDAQ	MSEX	Thu, Jan 2, 1997	8.50	8.50	8.50	8.50
1169	NASDAQ	MSEX	Tue, Dec 31, 1996	8.75	8.75	8.50	8.50
1168	NASDAQ	MSEX	Mon, Dec 30, 1996	8.75	8.75	8.50	8.50
1167	NASDAQ	MSEX	Fri, Dec 27, 1996	8.75	8.75	8.56	8.56
1166	NASDAQ	MSEX	Thu, Dec 26, 1996	8.75	8.75	8.75	8.75
1165	NASDAQ	MSEX	Tue, Dec 24, 1996	8.75	8.75	8.75	8.75
1164	NASDAQ	MSEX	Mon, Dec 23, 1996	8.50	8.75	8.50	8.50
1163	NASDAQ	MSEX	Fri, Dec 20, 1996	8.50	8.63	8.50	8.63
1162	NASDAQ	MSEX	Thu, Dec 19, 1996	8.50	8.63	8.50	8.63
1161	NASDAQ	MSEX	Wed, Dec 18, 1996	8.63	8.63	8.63	8.63
1160	NASDAQ	MSEX	Tue, Dec 17, 1996	8.63	8.63	8.63	8.63
1159	NASDAQ	MSEX	Mon, Dec 16, 1996	8.63	8.63	8.63	8.63
1158	NASDAQ	MSEX	Fri, Dec 13, 1996	8.50	8.63	8.50	8.63
1157	NASDAQ	MSEX	Thu, Dec 12, 1996	8.50	8.75	8.50	8.50
1156	NASDAQ	MSEX	Wed, Dec 11, 1996	8.63	8.75	8.38	8.50
1155	NASDAQ	MSEX	Tue, Dec 10, 1996	8.88	8.88	8.63	8.63
1154	NASDAQ	MSEX	Mon, Dec 9, 1996	8.63	8.88	8.63	8.63
1153	NASDAQ	MSEX	Fri, Dec 6, 1996	8.63	8.63	8.63	8.63
1152	NASDAQ	MSEX	Thu, Dec 5, 1996	8.63	9.00	8.63	8.63
1151	NASDAQ	MSEX	Wed, Dec 4, 1996	9.00	9.00	8.63	8.63
1150	NASDAQ	MSEX	Tue, Dec 3, 1996	9.00	9.00	8.63	8.63
1149	NASDAQ	MSEX	Mon, Dec 2, 1996	8.63	9.00	8.63	8.63
1148	NASDAQ	MSEX	Fri, Nov 29, 1996	8.63	8.63	8.63	8.63
1147	NASDAQ	MSEX	Wed, Nov 27, 1996	9.00	9.00	8.63	8.63
1146	NASDAQ	MSEX	Tue, Nov 26, 1996	8.88	8.88	8.63	8.63
1145	NASDAQ	MSEX	Mon, Nov 25, 1996	8.88	8.88	8.63	8.63
1144	NASDAQ	MSEX	Fri, Nov 22, 1996	8.63	8.88	8.63	8.63
1143	NASDAQ	MSEX	Thu, Nov 21, 1996	8.63	8.88	8.63	8.63
1142	NASDAQ	MSEX	Wed, Nov 20, 1996	8.88	8.88	8.88	8.88
1141	NASDAQ	MSEX	Tue, Nov 19, 1996	8.63	9.00	8.63	8.88
1140	NASDAQ	MSEX	Mon, Nov 18, 1996	8.63	9.00	8.63	8.63
1139	NASDAQ	MSEX	Fri, Nov 15, 1996	9.00	9.00	8.63	9.00
1138	NASDAQ	MSEX	Thu, Nov 14, 1996	9.00	9.00	8.63	9.00
1137	NASDAQ	MSEX	Wed, Nov 13, 1996	8.63	9.00	8.63	9.00
1136	NASDAQ	MSEX	Tue, Nov 12, 1996	8.63	9.00	8.63	9.00
1135	NASDAQ	MSEX	Mon, Nov 11, 1996	9.00	9.00	9.00	9.00
1134	NASDAQ	MSEX	Fri, Nov 8, 1996	8.63	9.00	8.63	8.75
1133	NASDAQ	MSEX	Thu, Nov 7, 1996	8.75	9.00	8.63	8.63
1132	NASDAQ	MSEX	Wed, Nov 6, 1996	8.75	9.00	8.75	8.75
1131	NASDAQ	MSEX	Tue, Nov 5, 1996	9.00	9.00	8.75	8.88
1130	NASDAQ	MSEX	Mon, Nov 4, 1996	9.00	9.00	8.75	8.75
1129	NASDAQ	MSEX	Fri, Nov 1, 1996	9.00	9.00	8.75	9.00
1128	NASDAQ	MSEX	Thu, Oct 31, 1996	8.75	9.00	8.75	9.00
1127	NASDAQ	MSEX	Wed, Oct 30, 1996	9.00	9.13	8.75	9.00
1126	NASDAQ	MSEX	Tue, Oct 29, 1996	9.00	9.00	8.63	8.63
1125	NASDAQ	MSEX	Mon, Oct 28, 1996	8.63	9.00	8.63	9.00
1124	NASDAQ	MSEX	Thu, Oct 24, 1996	9.00	9.00	8.63	8.63
1123	NASDAQ	MSEX	Wed, Oct 23, 1996	8.63	9.00	8.63	8.75
1122	NASDAQ	MSEX	Tue, Oct 22, 1996	9.13	9.13	8.63	8.81
1121	NASDAQ	MSEX	Mon, Oct 21, 1996	9.13	9.13	8.63	8.63
1120	NASDAQ	MSEX	Fri, Oct 18, 1996	8.63	9.13	8.63	8.81
1119	NASDAQ	MSEX	Thu, Oct 17, 1996	9.13	9.13	8.81	8.81
1118	NASDAQ	MSEX	Wed, Oct 16, 1996	9.13	9.13	8.63	9.13
1117	NASDAQ	MSEX	Tue, Oct 15, 1996	9.13	9.13	8.63	9.13
1116	NASDAQ	MSEX	Mon, Oct 14, 1996	9.13	9.13	9.13	9.13
1115	NASDAQ	MSEX	Fri, Oct 11, 1996	9.00	9.13	8.63	8.63
1114	NASDAQ	MSEX	Thu, Oct 10, 1996	8.63	9.00	8.63	9.00
1113	NASDAQ	MSEX	Wed, Oct 9, 1996	9.13	9.13	8.75	8.75
1112	NASDAQ	MSEX	Tue, Oct 8, 1996	8.63	9.13	8.63	8.63
1111	NASDAQ	MSEX	Mon, Oct 7, 1996	9.13	9.13	9.13	9.13
1110	NASDAQ	MSEX	Fri, Oct 4, 1996	9.00	9.13	8.63	9.13
1109	NASDAQ	MSEX	Thu, Oct 3, 1996	8.63	9.00	8.63	9.00
1108	NASDAQ	MSEX	Wed, Oct 2, 1996	8.63	9.00	8.63	8.63
1107	NASDAQ	MSEX	Tue, Oct 1, 1996	8.88	9.00	8.88	9.00
1106	NASDAQ	MSEX	Mon, Sep 30, 1996	8.88	9.00	8.63	8.63
1105	NASDAQ	MSEX	Fri, Sep 27, 1996	8.50	9.00	8.50	9.00
1104	NASDAQ	MSEX	Thu, Sep 26, 1996	8.75	8.75	8.50	8.75
1103	NASDAQ	MSEX	Wed, Sep 25, 1996	8.75	8.75	8.50	8.75
1102	NASDAQ	MSEX	Tue, Sep 24, 1996	8.50	8.75	8.50	8.50
1101	NASDAQ	MSEX	Mon, Sep 23, 1996	8.75	8.75	8.50	8.50
1100	NASDAQ	MSEX	Fri, Sep 20, 1996	8.75	8.75	8.50	8.50
1099	NASDAQ	MSEX	Thu, Sep 19, 1996	8.50	8.75	8.50	8.50
1098	NASDAQ	MSEX	Wed, Sep 18, 1996	8.50	8.75	8.50	8.75
1097	NASDAQ	MSEX	Tue, Sep 17, 1996	8.75	8.75	8.50	8.75
1096	NASDAQ	MSEX	Mon, Sep 16, 1996	8.75	8.75	8.50	8.50
1095	NASDAQ	MSEX	Fri, Sep 13, 1996	8.50	8.75	8.50	8.50
1094	NASDAQ	MSEX	Thu, Sep 12, 1996	8.50	8.75	8.50	8.50
1093	NASDAQ	MSEX	Wed, Sep 11, 1996	8.50	8.75	8.50	8.75
1092	NASDAQ	MSEX	Tue, Sep 10, 1996	8.75	8.75	8.75	8.75
1091	NASDAQ	MSEX	Mon, Sep 9, 1996	8.25	8.63	8.25	8.50
1090	NASDAQ	MSEX	Fri, Sep 6, 1996	8.50	8.50	8.50	8.50
1089	NASDAQ	MSEX	Thu, Sep 5, 1996	8.25	8.50	8.25	8.50
1088	NASDAQ	MSEX	Wed, Sep 4, 1996	8.50	8.50	8.25	8.50
1087	NASDAQ	MSEX	Tue, Sep 3, 1996	8.25	8.50	8.25	8.50
1086	NASDAQ	MSEX	Fri, Aug 30, 1996	8.63	8.63	8.25	8.25
1085	NASDAQ	MSEX	Thu, Aug 29, 1996	8.63	8.63	8.25	8.25
1084	NASDAQ	MSEX	Wed, Aug 28, 1996	8.63	8.63	8.63	8.63
1083	NASDAQ	MSEX	Tue, Aug 27, 1996	8.63	8.63	8.63	8.63
1082	NASDAQ	MSEX	Mon, Aug 26, 1996	8.63	8.63	8.25	8.63
1081	NASDAQ	MSEX	Fri, Aug 23, 1996	8.63	8.63	8.63	8.63
1080	NASDAQ	MSEX	Thu, Aug 22, 1996	8.38	8.63	8.13	8.63
1079	NASDAQ	MSEX	Wed, Aug 21, 1996	8.25	8.50	8.13	8.38
1078	NASDAQ	MSEX	Tue, Aug 20, 1996	8.00	8.25	8.00	8.13
1077	NASDAQ	MSEX	Mon, Aug 19, 1996	8.25	8.25	8.00	8.25
1076	NASDAQ	MSEX	Fri, Aug 16, 1996	8.25	8.25	8.00	8.00
1075	NASDAQ	MSEX	Thu, Aug 15, 1996	8.19	8.25	8.00	8.00
1074	NASDAQ	MSEX	Wed, Aug 14, 1996	8.19	8.19	8.13	8.13
1073	NASDAQ	MSEX	Tue, Aug 13, 1996	8.25	8.25	8.13	8.19
1072	NASDAQ	MSEX	Mon, Aug 12, 1996	8.25	8.25	8.13	8.13
1071	NASDAQ	MSEX	Fri, Aug 9, 1996	8.25	8.25	8.00	8.00
1070	NASDAQ	MSEX	Thu, Aug 8, 1996	8.25	8.25	8.13	8.25
1069	NASDAQ	MSEX	Wed, Aug 7, 1996	8.25	8.25	8.25	8.25
1068	NASDAQ	MSEX	Tue, Aug 6, 1996	8.25	8.25	8.25	8.25
1067	NASDAQ	MSEX	Mon, Aug 5, 1996	8.25	8.25	8.00	8.25
1066	NASDAQ	MSEX	Fri, Aug 2, 1996	8.25	8.25	8.25	8.25
1065	NASDAQ	MSEX	Thu, Aug 1, 1996	8.25	8.25	8.00	8.25
1064	NASDAQ	MSEX	Wed, Jul 31, 1996	8.25	8.25	8.25	8.25
1063	NASDAQ	MSEX	Tue, Jul 30, 1996	8.00	8.31	8.00	8.13
1062	NASDAQ	MSEX	Mon, Jul 29, 1996	8.31	8.31	8.00	8.00
1061	NASDAQ	MSEX	Thu, Jul 25, 1996	8.00	8.31	8.00	8.13
1060	NASDAQ	MSEX	Wed, Jul 24, 1996	8.31	8.31	8.31	8.31
1059	NASDAQ	MSEX	Tue, Jul 23, 1996	8.31	8.31	8.00	8.00
1058	NASDAQ	MSEX	Mon, Jul 22, 1996	8.31	8.31	8.00	8.31
1057	NASDAQ	MSEX	Fri, Jul 19, 1996	8.00	8.31	8.00	8.31
1056	NASDAQ	MSEX	Thu, Jul 18, 1996	8.31	8.31	8.00	8.00
1055	NASDAQ	MSEX	Wed, Jul 17, 1996	8.00	8.31	8.00	8.31
1054	NASDAQ	MSEX	Tue, Jul 16, 1996	8.31	8.31	8.16	8.16
1053	NASDAQ	MSEX	Mon, Jul 15, 1996	8.13	8.31	8.13	8.31
1052	NASDAQ	MSEX	Fri, Jul 12, 1996	8.31	8.31	8.31	8.31
1051	NASDAQ	MSEX	Thu, Jul 11, 1996	8.31	8.31	8.13	8.31
1050	NASDAQ	MSEX	Wed, Jul 10, 1996	8.13	8.31	8.13	8.31
1049	NASDAQ	MSEX	Tue, Jul 9, 1996	8.31	8.31	8.13	8.31
1048	NASDAQ	MSEX	Mon, Jul 8, 1996	8.13	8.31	8.13	8.13
1047	NASDAQ	MSEX	Fri, Jul 5, 1996	8.31	8.31	8.13	8.13
1046	NASDAQ	MSEX	Wed, Jul 3, 1996	8.31	8.31	8.25	8.31
1045	NASDAQ	MSEX	Tue, Jul 2, 1996	8.31	8.31	8.13	8.13
1044	NASDAQ	MSEX	Mon, Jul 1, 1996	8.31	8.31	8.22	8.22
1043	NASDAQ	MSEX	Fri, Jun 28, 1996	8.31	8.31	8.31	8.31
1042	NASDAQ	MSEX	Thu, Jun 27, 1996	8.31	8.31	8.31	8.31
1041	NASDAQ	MSEX	Wed, Jun 26, 1996	8.13	8.31	8.13	8.31
1040	NASDAQ	MSEX	Tue, Jun 25, 1996	8.31	8.31	8.13	8.31
1039	NASDAQ	MSEX	Mon, Jun 24, 1996	8.13	8.38	8.13	8.31
1038	NASDAQ	MSEX	Fri, Jun 21, 1996	8.13	8.13	8.13	8.13
1037	NASDAQ	MSEX	Thu, Jun 20, 1996	8.38	8.38	8.13	8.13
1036	NASDAQ	MSEX	Wed, Jun 19, 1996	8.38	8.38	8.13	8.38
1035	NASDAQ	MSEX	Tue, Jun 18, 1996	8.50	8.50	8.50	8.50
1034	NASDAQ	MSEX	Fri, Jun 14, 1996	8.50	8.50	8.13	8.13
1033	NASDAQ	MSEX	Thu, Jun 13, 1996	8.50	8.50	8.13	8.19
1032	NASDAQ	MSEX	Wed, Jun 12, 1996	8.13	8.25	8.13	8.13
1031	NASDAQ	MSEX	Tue, Jun 11, 1996	8.50	8.50	8.13	8.50
1030	NASDAQ	MSEX	Mon, Jun 10, 1996	8.50	8.50	8.13	8.13
1029	NASDAQ	MSEX	Fri, Jun 7, 1996	8.13	8.25	8.13	8.13
1028	NASDAQ	MSEX	Thu, Jun 6, 1996	8.13	8.50	8.13	8.50
1027	NASDAQ	MSEX	Wed, Jun 5, 1996	8.13	8.50	8.13	8.13
1026	NASDAQ	MSEX	Tue, Jun 4, 1996	8.50	8.50	8.50	8.50
1025	NASDAQ	MSEX	Mon, Jun 3, 1996	8.50	8.50	8.13	8.13
1024	NASDAQ	MSEX	Fri, May 31, 1996	8.13	8.38	8.13	8.25
1023	NASDAQ	MSEX	Thu, May 30, 1996	8.13	8.31	8.13	8.31
1022	NASDAQ	MSEX	Wed, May 29, 1996	8.50	8.50	8.31	8.50
1021	NASDAQ	MSEX	Tue, May 28, 1996	8.13	8.50	8.13	8.31
1020	NASDAQ	MSEX	Fri, May 24, 1996	8.50	8.50	8.50	8.50
1019	NASDAQ	MSEX	Thu, May 23, 1996	8.13	8.50	8.13	8.25
1018	NASDAQ	MSEX	Wed, May 22, 1996	8.00	8.00	8.00	8.00
1017	NASDAQ	MSEX	Tue, May 21, 1996	8.13	8.13	8.13	8.13
1016	NASDAQ	MSEX	Mon, May 20, 1996	8.38	8.38	8.13	8.38
1015	NASDAQ	MSEX	Fri, May 17, 1996	8.13	8.38	8.13	8.25
1014	NASDAQ	MSEX	Thu, May 16, 1996	8.25	8.25	8.13	8.13
1013	NASDAQ	MSEX	Wed, May 15, 1996	8.25	8.25	8.25	8.25
1012	NASDAQ	MSEX	Tue, May 14, 1996	8.13	8.38	8.13	8.25
1011	NASDAQ	MSEX	Mon, May 13, 1996	8.38	8.38	8.13	8.13
1010	NASDAQ	MSEX	Fri, May 10, 1996	8.13	8.38	8.13	8.13
1009	NASDAQ	MSEX	Thu, May 9, 1996	8.13	8.38	8.13	8.38
1008	NASDAQ	MSEX	Wed, May 8, 1996	8.38	8.38	8.13	8.13
1007	NASDAQ	MSEX	Tue, May 7, 1996	8.38	8.38	8.38	8.38
1006	NASDAQ	MSEX	Mon, May 6, 1996	8.38	8.38	8.38	8.38
1005	NASDAQ	MSEX	Fri, May 3, 1996	8.31	8.31	8.31	8.31
1004	NASDAQ	MSEX	Thu, May 2, 1996	8.13	8.38	8.13	8.38
1003	NASDAQ	MSEX	Wed, May 1, 1996	8.25	8.25	8.13	8.13
1002	NASDAQ	MSEX	Tue, Apr 30, 1996	8.13	8.25	7.75	8.25
1001	NASDAQ	MSEX	Mon, Apr 29, 1996	8.50	8.50	8.50	8.50
1000	NASDAQ	MSEX	Fri, Apr 26, 1996	8.50	8.50	8.13	8.13
999	NASDAQ	MSEX	Thu, Apr 25, 1996	8.25	8.50	8.25	8.50
998	NASDAQ	MSEX	Wed, Apr 24, 1996	8.50	8.50	8.25	8.25
997	NASDAQ	MSEX	Tue, Apr 23, 1996	8.25	8.50	8.25	8.38
996	NASDAQ	MSEX	Mon, Apr 22, 1996	8.25	8.63	8.25	8.63
995	NASDAQ	MSEX	Fri, Apr 19, 1996	8.25	8.63	8.25	8.25
994	NASDAQ	MSEX	Thu, Apr 18, 1996	8.25	8.25	8.25	8.25
993	NASDAQ	MSEX	Wed, Apr 17, 1996	8.25	8.25	8.25	8.25
992	NASDAQ	MSEX	Tue, Apr 16, 1996	8.63	8.63	8.31	8.63
991	NASDAQ	MSEX	Mon, Apr 15, 1996	8.63	8.63	8.25	8.63
990	NASDAQ	MSEX	Fri, Apr 12, 1996	8.63	8.63	8.63	8.63
989	NASDAQ	MSEX	Thu, Apr 11, 1996	8.25	8.63	8.25	8.63
988	NASDAQ	MSEX	Wed, Apr 10, 1996	8.63	8.63	8.25	8.25
987	NASDAQ	MSEX	Tue, Apr 9, 1996	8.63	8.63	8.25	8.25
986	NASDAQ	MSEX	Mon, Apr 8, 1996	8.38	8.63	8.25	8.63
985	NASDAQ	MSEX	Thu, Apr 4, 1996	8.38	8.75	8.38	8.63
984	NASDAQ	MSEX	Wed, Apr 3, 1996	8.38	8.38	8.38	8.38
983	NASDAQ	MSEX	Tue, Apr 2, 1996	8.75	8.75	8.38	8.38
982	NASDAQ	MSEX	Mon, Apr 1, 1996	8.75	8.75	8.38	8.75
981	NASDAQ	MSEX	Fri, Mar 29, 1996	8.75	8.75	8.63	8.69
980	NASDAQ	MSEX	Thu, Mar 28, 1996	8.75	8.75	8.75	8.75
979	NASDAQ	MSEX	Wed, Mar 27, 1996	9.00	9.00	9.00	9.00
978	NASDAQ	MSEX	Tue, Mar 26, 1996	9.25	9.25	8.88	9.00
977	NASDAQ	MSEX	Mon, Mar 25, 1996	9.25	9.25	9.00	9.00
976	NASDAQ	MSEX	Fri, Mar 22, 1996	9.25	9.25	9.25	9.25
975	NASDAQ	MSEX	Thu, Mar 21, 1996	9.00	9.25	9.00	9.25
974	NASDAQ	MSEX	Wed, Mar 20, 1996	9.06	9.06	9.00	9.00
973	NASDAQ	MSEX	Tue, Mar 19, 1996	9.06	9.06	9.06	9.06
972	NASDAQ	MSEX	Mon, Mar 18, 1996	9.06	9.06	9.06	9.06
971	NASDAQ	MSEX	Fri, Mar 15, 1996	9.06	9.38	9.06	9.06
970	NASDAQ	MSEX	Thu, Mar 14, 1996	9.38	9.38	9.06	9.13
969	NASDAQ	MSEX	Wed, Mar 13, 1996	9.06	9.06	9.06	9.06
968	NASDAQ	MSEX	Tue, Mar 12, 1996	9.06	9.06	9.06	9.06
967	NASDAQ	MSEX	Mon, Mar 11, 1996	9.06	9.06	9.06	9.06
966	NASDAQ	MSEX	Fri, Mar 8, 1996	9.19	9.25	9.19	9.19
965	NASDAQ	MSEX	Thu, Mar 7, 1996	9.19	9.19	9.19	9.19
964	NASDAQ	MSEX	Wed, Mar 6, 1996	9.19	9.31	9.19	9.31
963	NASDAQ	MSEX	Tue, Mar 5, 1996	9.19	9.44	9.19	9.44
962	NASDAQ	MSEX	Mon, Mar 4, 1996	9.44	9.44	9.19	9.19
961	NASDAQ	MSEX	Fri, Mar 1, 1996	9.13	9.25	9.13	9.25
960	NASDAQ	MSEX	Thu, Feb 29, 1996	9.13	9.25	9.13	9.13
959	NASDAQ	MSEX	Wed, Feb 28, 1996	9.13	9.13	9.13	9.13
958	NASDAQ	MSEX	Tue, Feb 27, 1996	9.38	9.38	9.38	9.38
957	NASDAQ	MSEX	Mon, Feb 26, 1996	9.06	9.38	9.06	9.06
956	NASDAQ	MSEX	Fri, Feb 23, 1996	9.13	9.38	9.13	9.25
955	NASDAQ	MSEX	Thu, Feb 22, 1996	9.13	9.38	9.13	9.13
954	NASDAQ	MSEX	Wed, Feb 21, 1996	9.13	9.38	9.13	9.13
953	NASDAQ	MSEX	Tue, Feb 20, 1996	9.13	9.31	9.13	9.19
952	NASDAQ	MSEX	Fri, Feb 16, 1996	9.38	9.38	9.38	9.38
951	NASDAQ	MSEX	Thu, Feb 15, 1996	9.25	9.38	9.13	9.38
950	NASDAQ	MSEX	Wed, Feb 14, 1996	9.25	9.38	9.25	9.25
949	NASDAQ	MSEX	Tue, Feb 13, 1996	9.38	9.38	9.25	9.38
948	NASDAQ	MSEX	Mon, Feb 12, 1996	9.25	9.38	9.25	9.25
947	NASDAQ	MSEX	Fri, Feb 9, 1996	9.25	9.38	9.25	9.38
946	NASDAQ	MSEX	Thu, Feb 8, 1996	9.25	9.38	9.25	9.38
945	NASDAQ	MSEX	Wed, Feb 7, 1996	9.50	9.50	9.50	9.50
944	NASDAQ	MSEX	Tue, Feb 6, 1996	9.25	9.25	9.25	9.25
943	NASDAQ	MSEX	Thu, Feb 1, 1996	9.50	9.50	9.50	9.50
942	NASDAQ	MSEX	Wed, Jan 31, 1996	9.50	9.50	9.25	9.50
941	NASDAQ	MSEX	Tue, Jan 30, 1996	9.50	9.50	9.25	9.25
940	NASDAQ	MSEX	Mon, Jan 29, 1996	9.63	9.63	9.25	9.25
939	NASDAQ	MSEX	Fri, Jan 26, 1996	9.50	9.50	9.13	9.25
938	NASDAQ	MSEX	Thu, Jan 25, 1996	9.13	9.50	9.13	9.13
937	NASDAQ	MSEX	Tue, Jan 23, 1996	9.50	9.50	9.13	9.50
936	NASDAQ	MSEX	Mon, Jan 22, 1996	9.50	9.50	9.50	9.50
935	NASDAQ	MSEX	Fri, Jan 19, 1996	9.13	9.63	9.13	9.19
934	NASDAQ	MSEX	Thu, Jan 18, 1996	9.13	9.63	9.13	9.63
933	NASDAQ	MSEX	Wed, Jan 17, 1996	9.38	9.38	9.13	9.13
932	NASDAQ	MSEX	Tue, Jan 16, 1996	9.38	9.38	9.13	9.38
931	NASDAQ	MSEX	Mon, Jan 15, 1996	9.38	9.38	9.13	9.13
930	NASDAQ	MSEX	Thu, Jan 11, 1996	9.13	9.38	9.13	9.13
929	NASDAQ	MSEX	Wed, Jan 10, 1996	9.38	9.38	9.13	9.38
928	NASDAQ	MSEX	Tue, Jan 9, 1996	9.13	9.38	9.13	9.38
927	NASDAQ	MSEX	Mon, Jan 8, 1996	9.50	9.50	9.13	9.50
926	NASDAQ	MSEX	Fri, Jan 5, 1996	9.38	9.38	9.13	9.38
925	NASDAQ	MSEX	Thu, Jan 4, 1996	9.13	9.38	9.13	9.38
924	NASDAQ	MSEX	Wed, Jan 3, 1996	9.38	9.38	9.13	9.13
923	NASDAQ	MSEX	Tue, Jan 2, 1996	9.13	9.38	9.13	9.13
922	NASDAQ	MSEX	Fri, Dec 29, 1995	9.13	9.13	9.13	9.13
921	NASDAQ	MSEX	Thu, Dec 28, 1995	9.13	9.38	9.13	9.38
920	NASDAQ	MSEX	Wed, Dec 27, 1995	9.38	9.38	9.38	9.38
919	NASDAQ	MSEX	Tue, Dec 26, 1995	9.31	9.38	9.31	9.38
918	NASDAQ	MSEX	Fri, Dec 22, 1995	9.38	9.38	9.13	9.38
917	NASDAQ	MSEX	Thu, Dec 21, 1995	9.13	9.13	9.13	9.13
916	NASDAQ	MSEX	Wed, Dec 20, 1995	9.25	9.38	9.25	9.38
915	NASDAQ	MSEX	Tue, Dec 19, 1995	9.38	9.38	9.13	9.13
914	NASDAQ	MSEX	Mon, Dec 18, 1995	9.38	9.38	9.13	9.38
913	NASDAQ	MSEX	Thu, Dec 14, 1995	9.13	9.38	9.13	9.38
912	NASDAQ	MSEX	Wed, Dec 13, 1995	9.13	9.25	9.13	9.19
911	NASDAQ	MSEX	Tue, Dec 12, 1995	9.13	9.13	9.00	9.00
910	NASDAQ	MSEX	Mon, Dec 11, 1995	9.13	9.13	9.13	9.13
909	NASDAQ	MSEX	Fri, Dec 8, 1995	8.88	8.88	8.88	8.88
908	NASDAQ	MSEX	Thu, Dec 7, 1995	9.13	9.13	9.00	9.13
907	NASDAQ	MSEX	Wed, Dec 6, 1995	8.88	9.13	8.88	9.13
906	NASDAQ	MSEX	Tue, Dec 5, 1995	8.88	9.00	8.88	9.00
905	NASDAQ	MSEX	Mon, Dec 4, 1995	9.13	9.13	9.13	9.13
904	NASDAQ	MSEX	Fri, Dec 1, 1995	9.13	9.13	9.13	9.13
903	NASDAQ	MSEX	Thu, Nov 30, 1995	8.88	9.00	8.88	9.00
902	NASDAQ	MSEX	Wed, Nov 29, 1995	9.00	9.13	8.88	8.88
901	NASDAQ	MSEX	Tue, Nov 28, 1995	8.88	9.13	8.88	8.88
900	NASDAQ	MSEX	Mon, Nov 27, 1995	8.88	9.13	8.63	9.13
899	NASDAQ	MSEX	Fri, Nov 24, 1995	8.88	8.88	8.88	8.88
898	NASDAQ	MSEX	Wed, Nov 22, 1995	8.63	8.75	8.63	8.75
897	NASDAQ	MSEX	Tue, Nov 21, 1995	8.63	8.88	8.63	8.63
896	NASDAQ	MSEX	Mon, Nov 20, 1995	8.63	8.88	8.63	8.88
895	NASDAQ	MSEX	Fri, Nov 17, 1995	8.88	8.88	8.63	8.88
894	NASDAQ	MSEX	Thu, Nov 16, 1995	8.88	8.88	8.63	8.88
893	NASDAQ	MSEX	Wed, Nov 15, 1995	8.63	8.88	8.53	8.63
892	NASDAQ	MSEX	Tue, Nov 14, 1995	8.75	8.88	8.50	8.63
891	NASDAQ	MSEX	Mon, Nov 13, 1995	8.75	8.75	8.75	8.75
890	NASDAQ	MSEX	Fri, Nov 10, 1995	8.75	8.75	8.50	8.63
889	NASDAQ	MSEX	Thu, Nov 9, 1995	8.75	8.75	8.50	8.50
888	NASDAQ	MSEX	Wed, Nov 8, 1995	8.50	8.63	8.50	8.50
887	NASDAQ	MSEX	Tue, Nov 7, 1995	8.75	8.75	8.69	8.75
886	NASDAQ	MSEX	Mon, Nov 6, 1995	8.50	8.75	8.50	8.75
885	NASDAQ	MSEX	Fri, Nov 3, 1995	8.75	8.75	8.50	8.75
884	NASDAQ	MSEX	Thu, Nov 2, 1995	8.75	8.75	8.50	8.63
883	NASDAQ	MSEX	Wed, Nov 1, 1995	8.75	8.75	8.38	8.50
882	NASDAQ	MSEX	Tue, Oct 31, 1995	8.75	8.75	8.50	8.50
881	NASDAQ	MSEX	Mon, Oct 30, 1995	8.38	8.38	8.38	8.38
880	NASDAQ	MSEX	Fri, Oct 27, 1995	8.63	8.63	8.38	8.63
879	NASDAQ	MSEX	Thu, Oct 26, 1995	8.63	8.63	8.38	8.63
878	NASDAQ	MSEX	Wed, Oct 25, 1995	8.38	8.63	8.38	8.38
877	NASDAQ	MSEX	Tue, Oct 24, 1995	8.63	8.63	8.38	8.63
876	NASDAQ	MSEX	Mon, Oct 23, 1995	8.63	8.63	8.38	8.63
875	NASDAQ	MSEX	Fri, Oct 20, 1995	8.63	8.63	8.38	8.50
874	NASDAQ	MSEX	Thu, Oct 19, 1995	8.75	8.75	8.50	8.50
873	NASDAQ	MSEX	Wed, Oct 18, 1995	8.75	8.75	8.50	8.50
872	NASDAQ	MSEX	Tue, Oct 17, 1995	8.75	8.75	8.50	8.66
871	NASDAQ	MSEX	Mon, Oct 16, 1995	8.75	8.75	8.50	8.75
870	NASDAQ	MSEX	Fri, Oct 13, 1995	8.75	8.75	8.50	8.63
869	NASDAQ	MSEX	Thu, Oct 12, 1995	8.69	8.75	8.50	8.50
868	NASDAQ	MSEX	Wed, Oct 11, 1995	8.75	8.75	8.75	8.75
867	NASDAQ	MSEX	Tue, Oct 10, 1995	8.50	8.75	8.50	8.50
866	NASDAQ	MSEX	Mon, Oct 9, 1995	8.88	8.88	8.50	8.50
865	NASDAQ	MSEX	Fri, Oct 6, 1995	8.88	8.88	8.50	8.50
864	NASDAQ	MSEX	Thu, Oct 5, 1995	8.88	8.88	8.63	8.63
863	NASDAQ	MSEX	Wed, Oct 4, 1995	8.88	8.88	8.88	8.88
862	NASDAQ	MSEX	Tue, Oct 3, 1995	8.88	8.88	8.88	8.88
861	NASDAQ	MSEX	Mon, Oct 2, 1995	8.88	8.88	8.63	8.88
860	NASDAQ	MSEX	Fri, Sep 29, 1995	8.50	8.88	8.50	8.50
859	NASDAQ	MSEX	Thu, Sep 28, 1995	8.88	8.88	8.50	8.75
858	NASDAQ	MSEX	Wed, Sep 27, 1995	8.88	8.88	8.38	8.50
857	NASDAQ	MSEX	Tue, Sep 26, 1995	8.38	8.88	8.38	8.88
856	NASDAQ	MSEX	Mon, Sep 25, 1995	8.88	8.88	8.88	8.88
855	NASDAQ	MSEX	Fri, Sep 22, 1995	8.88	8.88	8.38	8.88
854	NASDAQ	MSEX	Thu, Sep 21, 1995	8.88	8.88	8.38	8.88
853	NASDAQ	MSEX	Wed, Sep 20, 1995	8.50	8.88	8.50	8.88
852	NASDAQ	MSEX	Tue, Sep 19, 1995	8.50	8.75	8.50	8.75
851	NASDAQ	MSEX	Mon, Sep 18, 1995	8.50	8.50	8.50	8.50
850	NASDAQ	MSEX	Fri, Sep 15, 1995	8.50	8.88	8.50	8.50
849	NASDAQ	MSEX	Thu, Sep 14, 1995	8.75	8.88	8.50	8.50
848	NASDAQ	MSEX	Wed, Sep 13, 1995	8.75	8.75	8.25	8.75
847	NASDAQ	MSEX	Tue, Sep 12, 1995	8.50	8.63	8.25	8.63
846	NASDAQ	MSEX	Mon, Sep 11, 1995	8.50	8.50	8.25	8.50
845	NASDAQ	MSEX	Fri, Sep 8, 1995	8.50	8.50	8.25	8.50
844	NASDAQ	MSEX	Thu, Sep 7, 1995	8.50	8.50	8.25	8.31
843	NASDAQ	MSEX	Wed, Sep 6, 1995	8.25	8.50	8.25	8.25
842	NASDAQ	MSEX	Tue, Sep 5, 1995	8.50	8.50	8.25	8.25
841	NASDAQ	MSEX	Fri, Sep 1, 1995	8.25	8.50	8.25	8.50
840	NASDAQ	MSEX	Wed, Aug 30, 1995	8.25	8.25	8.25	8.25
839	NASDAQ	MSEX	Tue, Aug 29, 1995	8.50	8.50	8.50	8.50
838	NASDAQ	MSEX	Mon, Aug 28, 1995	8.25	8.50	8.25	8.31
837	NASDAQ	MSEX	Thu, Aug 24, 1995	8.50	8.50	8.50	8.50
836	NASDAQ	MSEX	Wed, Aug 23, 1995	8.25	8.50	8.25	8.50
835	NASDAQ	MSEX	Tue, Aug 22, 1995	8.50	8.50	8.50	8.50
834	NASDAQ	MSEX	Mon, Aug 21, 1995	8.25	8.50	8.25	8.25
833	NASDAQ	MSEX	Fri, Aug 18, 1995	8.50	8.50	8.50	8.50
832	NASDAQ	MSEX	Thu, Aug 17, 1995	8.50	8.50	8.38	8.50
831	NASDAQ	MSEX	Wed, Aug 16, 1995	8.63	8.63	8.63	8.63
830	NASDAQ	MSEX	Tue, Aug 15, 1995	8.63	8.63	8.63	8.63
829	NASDAQ	MSEX	Mon, Aug 14, 1995	8.25	8.63	8.25	8.63
828	NASDAQ	MSEX	Fri, Aug 11, 1995	8.25	8.63	8.25	8.63
827	NASDAQ	MSEX	Thu, Aug 10, 1995	8.25	8.63	8.25	8.63
826	NASDAQ	MSEX	Wed, Aug 9, 1995	8.63	8.63	8.25	8.31
825	NASDAQ	MSEX	Tue, Aug 8, 1995	8.63	8.63	8.63	8.63
824	NASDAQ	MSEX	Mon, Aug 7, 1995	8.63	8.63	8.25	8.25
823	NASDAQ	MSEX	Thu, Aug 3, 1995	8.63	8.63	8.38	8.38
822	NASDAQ	MSEX	Wed, Aug 2, 1995	8.63	8.63	8.25	8.25
821	NASDAQ	MSEX	Tue, Aug 1, 1995	8.63	8.63	8.25	8.25
820	NASDAQ	MSEX	Mon, Jul 31, 1995	8.38	8.38	8.38	8.38
819	NASDAQ	MSEX	Fri, Jul 28, 1995	8.25	8.63	8.25	8.25
818	NASDAQ	MSEX	Thu, Jul 27, 1995	8.50	8.50	8.50	8.50
817	NASDAQ	MSEX	Wed, Jul 26, 1995	8.25	8.63	8.25	8.63
816	NASDAQ	MSEX	Tue, Jul 25, 1995	8.63	8.63	8.25	8.63
815	NASDAQ	MSEX	Mon, Jul 24, 1995	8.63	8.63	8.25	8.28
814	NASDAQ	MSEX	Fri, Jul 21, 1995	8.63	8.63	8.25	8.56
813	NASDAQ	MSEX	Thu, Jul 20, 1995	8.63	8.63	8.63	8.63
812	NASDAQ	MSEX	Tue, Jul 18, 1995	8.38	8.75	8.38	8.75
811	NASDAQ	MSEX	Mon, Jul 17, 1995	8.38	8.88	8.38	8.38
810	NASDAQ	MSEX	Fri, Jul 14, 1995	8.44	8.88	8.38	8.88
809	NASDAQ	MSEX	Thu, Jul 13, 1995	8.63	8.88	8.38	8.88
808	NASDAQ	MSEX	Wed, Jul 12, 1995	8.38	8.63	8.25	8.63
807	NASDAQ	MSEX	Tue, Jul 11, 1995	8.63	8.63	8.25	8.25
806	NASDAQ	MSEX	Mon, Jul 10, 1995	8.00	8.63	8.00	8.63
805	NASDAQ	MSEX	Fri, Jul 7, 1995	8.38	8.38	8.38	8.38
804	NASDAQ	MSEX	Thu, Jul 6, 1995	8.25	8.38	8.00	8.38
803	NASDAQ	MSEX	Wed, Jul 5, 1995	8.25	8.38	7.88	7.88
802	NASDAQ	MSEX	Mon, Jul 3, 1995	8.13	8.25	7.88	8.25
801	NASDAQ	MSEX	Fri, Jun 30, 1995	8.13	8.13	7.75	8.13
800	NASDAQ	MSEX	Thu, Jun 29, 1995	8.13	8.13	7.94	8.13
799	NASDAQ	MSEX	Wed, Jun 28, 1995	8.13	8.13	7.63	7.63
798	NASDAQ	MSEX	Tue, Jun 27, 1995	7.88	8.13	7.63	7.94
797	NASDAQ	MSEX	Mon, Jun 26, 1995	7.75	7.88	7.63	7.63
796	NASDAQ	MSEX	Fri, Jun 23, 1995	7.88	7.88	7.63	7.63
795	NASDAQ	MSEX	Thu, Jun 22, 1995	7.63	7.88	7.63	7.88
794	NASDAQ	MSEX	Wed, Jun 21, 1995	7.88	7.88	7.88	7.88
793	NASDAQ	MSEX	Tue, Jun 20, 1995	7.63	7.88	7.63	7.75
792	NASDAQ	MSEX	Mon, Jun 19, 1995	7.88	7.88	7.63	7.88
791	NASDAQ	MSEX	Fri, Jun 16, 1995	7.75	7.88	7.75	7.88
790	NASDAQ	MSEX	Thu, Jun 15, 1995	7.88	7.88	7.63	7.88
789	NASDAQ	MSEX	Wed, Jun 14, 1995	7.88	7.88	7.63	7.81
788	NASDAQ	MSEX	Tue, Jun 13, 1995	7.88	7.88	7.63	7.75
787	NASDAQ	MSEX	Mon, Jun 12, 1995	7.63	7.88	7.63	7.63
786	NASDAQ	MSEX	Fri, Jun 9, 1995	7.88	7.88	7.63	7.75
785	NASDAQ	MSEX	Thu, Jun 8, 1995	7.75	7.88	7.75	7.75
784	NASDAQ	MSEX	Wed, Jun 7, 1995	7.88	7.88	7.75	7.88
783	NASDAQ	MSEX	Tue, Jun 6, 1995	7.75	7.88	7.75	7.88
782	NASDAQ	MSEX	Mon, Jun 5, 1995	7.88	7.88	7.75	7.75
781	NASDAQ	MSEX	Fri, Jun 2, 1995	7.88	7.88	7.75	7.88
780	NASDAQ	MSEX	Thu, Jun 1, 1995	8.00	8.00	7.75	7.75
779	NASDAQ	MSEX	Wed, May 31, 1995	8.00	8.00	8.00	8.00
778	NASDAQ	MSEX	Tue, May 30, 1995	7.88	7.88	7.75	7.75
777	NASDAQ	MSEX	Fri, May 26, 1995	8.00	8.00	7.75	8.00
776	NASDAQ	MSEX	Thu, May 25, 1995	8.00	8.00	7.75	8.00
775	NASDAQ	MSEX	Wed, May 24, 1995	7.75	8.00	7.75	7.75
774	NASDAQ	MSEX	Tue, May 23, 1995	8.00	8.00	7.75	8.00
773	NASDAQ	MSEX	Mon, May 22, 1995	8.00	8.00	7.75	7.75
772	NASDAQ	MSEX	Fri, May 19, 1995	8.00	8.00	8.00	8.00
771	NASDAQ	MSEX	Wed, May 17, 1995	7.88	8.00	7.75	8.00
770	NASDAQ	MSEX	Tue, May 16, 1995	8.00	8.00	7.88	8.00
769	NASDAQ	MSEX	Mon, May 15, 1995	8.00	8.00	7.75	7.88
768	NASDAQ	MSEX	Fri, May 12, 1995	7.75	7.75	7.75	7.75
767	NASDAQ	MSEX	Thu, May 11, 1995	8.00	8.00	7.75	7.75
766	NASDAQ	MSEX	Wed, May 10, 1995	7.75	8.00	7.75	7.75
765	NASDAQ	MSEX	Tue, May 9, 1995	7.75	8.00	7.75	8.00
764	NASDAQ	MSEX	Mon, May 8, 1995	8.00	8.00	8.00	8.00
763	NASDAQ	MSEX	Fri, May 5, 1995	7.75	8.00	7.75	8.00
762	NASDAQ	MSEX	Thu, May 4, 1995	7.75	8.00	7.75	8.00
761	NASDAQ	MSEX	Wed, May 3, 1995	7.75	8.00	7.75	8.00
760	NASDAQ	MSEX	Tue, May 2, 1995	7.75	8.00	7.75	7.75
759	NASDAQ	MSEX	Mon, May 1, 1995	8.00	8.00	8.00	8.00
758	NASDAQ	MSEX	Fri, Apr 28, 1995	8.00	8.00	8.00	8.00
757	NASDAQ	MSEX	Thu, Apr 27, 1995	7.88	8.00	7.75	8.00
756	NASDAQ	MSEX	Wed, Apr 26, 1995	7.75	8.00	7.75	8.00
755	NASDAQ	MSEX	Tue, Apr 25, 1995	7.75	7.75	7.75	7.75
754	NASDAQ	MSEX	Mon, Apr 24, 1995	8.00	8.00	8.00	8.00
753	NASDAQ	MSEX	Fri, Apr 21, 1995	7.88	8.00	7.88	8.00
752	NASDAQ	MSEX	Thu, Apr 20, 1995	8.00	8.00	7.88	7.94
751	NASDAQ	MSEX	Wed, Apr 19, 1995	8.00	8.00	8.00	8.00
750	NASDAQ	MSEX	Mon, Apr 17, 1995	8.00	8.00	7.88	8.00
749	NASDAQ	MSEX	Thu, Apr 13, 1995	8.00	8.00	7.88	7.94
748	NASDAQ	MSEX	Tue, Apr 11, 1995	7.88	8.00	7.88	8.00
747	NASDAQ	MSEX	Mon, Apr 10, 1995	8.00	8.00	7.88	7.88
746	NASDAQ	MSEX	Fri, Apr 7, 1995	7.88	7.88	7.88	7.88
745	NASDAQ	MSEX	Thu, Apr 6, 1995	8.00	8.00	8.00	8.00
744	NASDAQ	MSEX	Wed, Apr 5, 1995	8.00	8.25	8.00	8.13
743	NASDAQ	MSEX	Tue, Apr 4, 1995	7.88	8.13	7.88	8.13
742	NASDAQ	MSEX	Mon, Apr 3, 1995	7.88	8.13	7.88	8.13
741	NASDAQ	MSEX	Fri, Mar 31, 1995	7.88	8.13	7.88	8.13
740	NASDAQ	MSEX	Thu, Mar 30, 1995	8.38	8.38	8.00	8.00
739	NASDAQ	MSEX	Wed, Mar 29, 1995	8.19	8.38	8.19	8.25
738	NASDAQ	MSEX	Tue, Mar 28, 1995	8.00	8.25	8.00	8.25
737	NASDAQ	MSEX	Mon, Mar 27, 1995	8.25	8.25	8.00	8.00
736	NASDAQ	MSEX	Fri, Mar 24, 1995	8.00	8.25	8.00	8.25
735	NASDAQ	MSEX	Thu, Mar 23, 1995	8.00	8.38	8.00	8.38
734	NASDAQ	MSEX	Tue, Mar 21, 1995	8.00	8.00	8.00	8.00
733	NASDAQ	MSEX	Mon, Mar 20, 1995	8.06	8.38	8.00	8.00
732	NASDAQ	MSEX	Fri, Mar 17, 1995	8.00	8.38	8.00	8.38
731	NASDAQ	MSEX	Thu, Mar 16, 1995	8.38	8.38	8.00	8.00
730	NASDAQ	MSEX	Wed, Mar 15, 1995	8.00	8.38	8.00	8.38
729	NASDAQ	MSEX	Tue, Mar 14, 1995	8.00	8.38	8.00	8.13
728	NASDAQ	MSEX	Mon, Mar 13, 1995	8.38	8.38	8.00	8.00
727	NASDAQ	MSEX	Fri, Mar 10, 1995	8.00	8.38	8.00	8.38
726	NASDAQ	MSEX	Thu, Mar 9, 1995	8.38	8.38	8.00	8.00
725	NASDAQ	MSEX	Wed, Mar 8, 1995	8.38	8.38	8.38	8.38
724	NASDAQ	MSEX	Tue, Mar 7, 1995	8.38	8.38	8.00	8.00
723	NASDAQ	MSEX	Mon, Mar 6, 1995	8.38	8.38	8.00	8.00
722	NASDAQ	MSEX	Fri, Mar 3, 1995	8.00	8.19	8.00	8.19
721	NASDAQ	MSEX	Thu, Mar 2, 1995	8.38	8.38	8.38	8.38
720	NASDAQ	MSEX	Wed, Mar 1, 1995	8.00	8.38	8.00	8.38
719	NASDAQ	MSEX	Tue, Feb 28, 1995	8.38	8.38	8.19	8.38
718	NASDAQ	MSEX	Mon, Feb 27, 1995	8.38	8.38	8.00	8.38
717	NASDAQ	MSEX	Fri, Feb 24, 1995	8.38	8.38	8.00	8.38
716	NASDAQ	MSEX	Wed, Feb 22, 1995	8.31	8.38	8.31	8.38
715	NASDAQ	MSEX	Tue, Feb 21, 1995	8.25	8.50	8.00	8.00
714	NASDAQ	MSEX	Fri, Feb 17, 1995	8.13	8.25	8.13	8.25
713	NASDAQ	MSEX	Thu, Feb 16, 1995	8.25	8.25	8.25	8.25
712	NASDAQ	MSEX	Wed, Feb 15, 1995	8.25	8.25	8.00	8.13
711	NASDAQ	MSEX	Tue, Feb 14, 1995	7.88	8.25	7.88	7.88
710	NASDAQ	MSEX	Mon, Feb 13, 1995	7.88	8.13	7.88	8.00
709	NASDAQ	MSEX	Fri, Feb 10, 1995	8.13	8.13	7.88	7.88
708	NASDAQ	MSEX	Thu, Feb 9, 1995	7.88	8.13	7.88	8.00
707	NASDAQ	MSEX	Wed, Feb 8, 1995	8.13	8.13	7.88	7.88
706	NASDAQ	MSEX	Tue, Feb 7, 1995	8.13	8.13	7.88	8.13
705	NASDAQ	MSEX	Mon, Feb 6, 1995	8.00	8.00	7.75	7.75
704	NASDAQ	MSEX	Fri, Feb 3, 1995	8.00	8.00	8.00	8.00
703	NASDAQ	MSEX	Thu, Feb 2, 1995	8.00	8.00	7.69	7.69
702	NASDAQ	MSEX	Wed, Feb 1, 1995	8.00	8.00	7.63	7.63
701	NASDAQ	MSEX	Tue, Jan 31, 1995	8.00	8.00	7.63	8.00
700	NASDAQ	MSEX	Mon, Jan 30, 1995	8.00	8.00	8.00	8.00
699	NASDAQ	MSEX	Fri, Jan 27, 1995	7.63	8.00	7.63	7.63
698	NASDAQ	MSEX	Thu, Jan 26, 1995	8.00	8.00	7.63	8.00
697	NASDAQ	MSEX	Wed, Jan 25, 1995	8.00	8.00	7.63	8.00
696	NASDAQ	MSEX	Tue, Jan 24, 1995	8.00	8.00	7.63	7.63
695	NASDAQ	MSEX	Mon, Jan 23, 1995	8.00	8.00	8.00	8.00
694	NASDAQ	MSEX	Fri, Jan 20, 1995	7.63	8.00	7.63	8.00
693	NASDAQ	MSEX	Thu, Jan 19, 1995	7.63	8.00	7.63	7.63
692	NASDAQ	MSEX	Wed, Jan 18, 1995	8.00	8.00	7.63	7.63
691	NASDAQ	MSEX	Tue, Jan 17, 1995	7.63	8.00	7.63	8.00
690	NASDAQ	MSEX	Mon, Jan 16, 1995	8.00	8.00	7.63	7.63
689	NASDAQ	MSEX	Fri, Jan 13, 1995	7.63	8.00	7.63	8.00
688	NASDAQ	MSEX	Thu, Jan 12, 1995	8.00	8.00	8.00	8.00
687	NASDAQ	MSEX	Wed, Jan 11, 1995	8.25	8.25	7.88	7.88
686	NASDAQ	MSEX	Tue, Jan 10, 1995	8.25	8.25	8.25	8.25
685	NASDAQ	MSEX	Mon, Jan 9, 1995	8.13	8.25	8.13	8.25
684	NASDAQ	MSEX	Fri, Jan 6, 1995	8.50	8.50	8.50	8.50
683	NASDAQ	MSEX	Thu, Jan 5, 1995	8.13	8.50	8.13	8.38
682	NASDAQ	MSEX	Wed, Jan 4, 1995	8.50	8.50	8.50	8.50
681	NASDAQ	MSEX	Tue, Jan 3, 1995	8.50	8.50	8.19	8.50
680	NASDAQ	MSEX	Fri, Dec 30, 1994	8.63	8.63	8.13	8.13
679	NASDAQ	MSEX	Thu, Dec 29, 1994	8.13	8.13	8.13	8.13
678	NASDAQ	MSEX	Wed, Dec 28, 1994	8.63	8.63	8.63	8.63
677	NASDAQ	MSEX	Tue, Dec 27, 1994	8.25	8.25	8.25	8.25
676	NASDAQ	MSEX	Fri, Dec 23, 1994	8.38	8.56	8.38	8.50
675	NASDAQ	MSEX	Wed, Dec 21, 1994	8.38	8.88	8.38	8.88
674	NASDAQ	MSEX	Tue, Dec 20, 1994	8.88	8.88	8.88	8.88
673	NASDAQ	MSEX	Mon, Dec 19, 1994	8.88	8.88	8.50	8.50
672	NASDAQ	MSEX	Fri, Dec 16, 1994	8.75	8.75	8.50	8.75
671	NASDAQ	MSEX	Thu, Dec 15, 1994	8.75	8.88	8.63	8.63
670	NASDAQ	MSEX	Wed, Dec 14, 1994	8.78	9.00	8.78	9.00
669	NASDAQ	MSEX	Tue, Dec 13, 1994	8.75	8.75	8.75	8.75
668	NASDAQ	MSEX	Fri, Dec 9, 1994	9.13	9.13	8.75	8.75
667	NASDAQ	MSEX	Thu, Dec 8, 1994	8.75	8.75	8.75	8.75
666	NASDAQ	MSEX	Wed, Dec 7, 1994	8.88	8.88	8.88	8.88
665	NASDAQ	MSEX	Tue, Dec 6, 1994	8.88	8.94	8.88	8.88
664	NASDAQ	MSEX	Mon, Dec 5, 1994	8.88	9.13	8.88	9.13
663	NASDAQ	MSEX	Fri, Dec 2, 1994	9.13	9.13	8.88	9.13
662	NASDAQ	MSEX	Thu, Dec 1, 1994	8.88	9.13	8.88	9.13
661	NASDAQ	MSEX	Wed, Nov 30, 1994	8.88	9.13	8.88	9.13
660	NASDAQ	MSEX	Tue, Nov 29, 1994	8.88	8.94	8.88	8.94
659	NASDAQ	MSEX	Mon, Nov 28, 1994	8.88	8.88	8.88	8.88
658	NASDAQ	MSEX	Wed, Nov 23, 1994	8.94	9.13	8.94	9.13
657	NASDAQ	MSEX	Tue, Nov 22, 1994	8.88	8.88	8.88	8.88
656	NASDAQ	MSEX	Mon, Nov 21, 1994	8.88	9.13	8.88	9.13
655	NASDAQ	MSEX	Fri, Nov 18, 1994	8.88	8.88	8.88	8.88
654	NASDAQ	MSEX	Thu, Nov 17, 1994	8.88	8.88	8.88	8.88
653	NASDAQ	MSEX	Wed, Nov 16, 1994	8.88	9.25	8.88	9.25
652	NASDAQ	MSEX	Tue, Nov 15, 1994	8.88	8.88	8.88	8.88
651	NASDAQ	MSEX	Mon, Nov 14, 1994	9.25	9.25	9.00	9.25
650	NASDAQ	MSEX	Thu, Nov 10, 1994	8.88	8.88	8.88	8.88
649	NASDAQ	MSEX	Wed, Nov 9, 1994	8.88	8.88	8.88	8.88
648	NASDAQ	MSEX	Tue, Nov 8, 1994	9.00	9.00	8.88	8.88
647	NASDAQ	MSEX	Mon, Nov 7, 1994	8.88	8.88	8.88	8.88
646	NASDAQ	MSEX	Fri, Nov 4, 1994	8.88	9.00	8.88	9.00
645	NASDAQ	MSEX	Thu, Nov 3, 1994	9.00	9.00	8.50	9.00
644	NASDAQ	MSEX	Wed, Nov 2, 1994	8.75	9.00	8.75	9.00
643	NASDAQ	MSEX	Tue, Nov 1, 1994	9.00	9.00	8.75	8.75
642	NASDAQ	MSEX	Mon, Oct 31, 1994	8.75	9.00	8.75	9.00
641	NASDAQ	MSEX	Fri, Oct 28, 1994	8.75	9.13	8.75	9.13
640	NASDAQ	MSEX	Thu, Oct 27, 1994	9.00	9.00	8.75	8.75
639	NASDAQ	MSEX	Wed, Oct 26, 1994	8.75	9.00	8.75	8.81
638	NASDAQ	MSEX	Mon, Oct 24, 1994	9.13	9.13	8.75	8.88
637	NASDAQ	MSEX	Fri, Oct 21, 1994	8.75	8.75	8.75	8.75
636	NASDAQ	MSEX	Thu, Oct 20, 1994	9.13	9.13	8.75	8.75
635	NASDAQ	MSEX	Wed, Oct 19, 1994	9.13	9.13	8.75	9.13
634	NASDAQ	MSEX	Tue, Oct 18, 1994	8.75	8.75	8.75	8.75
633	NASDAQ	MSEX	Fri, Oct 14, 1994	8.75	9.13	8.75	9.13
632	NASDAQ	MSEX	Wed, Oct 12, 1994	8.75	9.13	8.75	8.75
631	NASDAQ	MSEX	Tue, Oct 11, 1994	9.13	9.13	8.94	8.94
630	NASDAQ	MSEX	Mon, Oct 10, 1994	8.75	8.75	8.75	8.75
629	NASDAQ	MSEX	Fri, Oct 7, 1994	8.75	8.75	8.75	8.75
628	NASDAQ	MSEX	Thu, Oct 6, 1994	8.75	9.13	8.75	9.13
627	NASDAQ	MSEX	Tue, Oct 4, 1994	9.13	9.13	8.77	8.77
626	NASDAQ	MSEX	Mon, Oct 3, 1994	8.75	8.75	8.75	8.75
625	NASDAQ	MSEX	Fri, Sep 30, 1994	8.75	9.13	8.75	9.13
624	NASDAQ	MSEX	Thu, Sep 29, 1994	9.00	9.13	8.75	8.75
623	NASDAQ	MSEX	Wed, Sep 28, 1994	8.63	9.00	8.63	9.00
622	NASDAQ	MSEX	Tue, Sep 27, 1994	8.63	9.00	8.63	9.00
621	NASDAQ	MSEX	Mon, Sep 26, 1994	8.63	8.63	8.63	8.63
620	NASDAQ	MSEX	Thu, Sep 22, 1994	8.63	9.00	8.63	9.00
619	NASDAQ	MSEX	Wed, Sep 21, 1994	9.00	9.00	9.00	9.00
618	NASDAQ	MSEX	Tue, Sep 20, 1994	8.63	9.00	8.63	9.00
617	NASDAQ	MSEX	Fri, Sep 16, 1994	8.63	9.00	8.63	8.81
616	NASDAQ	MSEX	Thu, Sep 15, 1994	8.75	9.00	8.75	9.00
615	NASDAQ	MSEX	Tue, Sep 13, 1994	8.88	8.88	8.88	8.88
614	NASDAQ	MSEX	Mon, Sep 12, 1994	8.88	8.88	8.88	8.88
613	NASDAQ	MSEX	Fri, Sep 9, 1994	8.88	8.88	8.88	8.88
612	NASDAQ	MSEX	Thu, Sep 8, 1994	8.50	8.50	8.50	8.50
611	NASDAQ	MSEX	Wed, Sep 7, 1994	8.88	8.88	8.88	8.88
610	NASDAQ	MSEX	Tue, Sep 6, 1994	8.50	8.50	8.50	8.50
609	NASDAQ	MSEX	Fri, Sep 2, 1994	8.88	8.88	8.50	8.50
608	NASDAQ	MSEX	Thu, Sep 1, 1994	8.50	8.50	8.50	8.50
607	NASDAQ	MSEX	Wed, Aug 31, 1994	8.81	8.88	8.81	8.88
606	NASDAQ	MSEX	Tue, Aug 30, 1994	8.88	8.88	8.50	8.50
605	NASDAQ	MSEX	Mon, Aug 29, 1994	8.88	8.88	8.50	8.63
604	NASDAQ	MSEX	Fri, Aug 26, 1994	8.50	8.88	8.50	8.50
603	NASDAQ	MSEX	Thu, Aug 25, 1994	9.00	9.00	8.50	9.00
602	NASDAQ	MSEX	Wed, Aug 24, 1994	8.88	8.88	8.50	8.69
601	NASDAQ	MSEX	Tue, Aug 23, 1994	8.88	8.88	8.50	8.88
600	NASDAQ	MSEX	Mon, Aug 22, 1994	8.75	8.88	8.75	8.88
599	NASDAQ	MSEX	Fri, Aug 19, 1994	8.63	8.63	8.63	8.63
598	NASDAQ	MSEX	Thu, Aug 18, 1994	8.75	8.75	8.50	8.75
597	NASDAQ	MSEX	Wed, Aug 17, 1994	8.75	8.75	8.50	8.75
596	NASDAQ	MSEX	Tue, Aug 16, 1994	8.75	8.75	8.75	8.75
595	NASDAQ	MSEX	Mon, Aug 15, 1994	8.75	8.75	8.44	8.44
594	NASDAQ	MSEX	Fri, Aug 12, 1994	8.75	8.75	8.38	8.38
593	NASDAQ	MSEX	Thu, Aug 11, 1994	8.50	8.75	8.44	8.75
592	NASDAQ	MSEX	Wed, Aug 10, 1994	8.38	8.50	8.38	8.50
591	NASDAQ	MSEX	Tue, Aug 9, 1994	8.38	8.38	8.00	8.00
590	NASDAQ	MSEX	Mon, Aug 8, 1994	8.38	8.38	8.00	8.38
589	NASDAQ	MSEX	Fri, Aug 5, 1994	8.38	8.38	7.88	8.00
588	NASDAQ	MSEX	Thu, Aug 4, 1994	8.38	8.38	8.00	8.38
587	NASDAQ	MSEX	Wed, Aug 3, 1994	8.00	8.38	7.88	8.00
586	NASDAQ	MSEX	Tue, Aug 2, 1994	7.88	8.38	7.88	8.00
585	NASDAQ	MSEX	Mon, Aug 1, 1994	8.25	8.25	7.88	8.13
584	NASDAQ	MSEX	Fri, Jul 29, 1994	8.38	8.38	7.88	8.25
583	NASDAQ	MSEX	Thu, Jul 28, 1994	8.38	8.38	7.88	7.88
582	NASDAQ	MSEX	Wed, Jul 27, 1994	8.38	8.38	8.38	8.38
581	NASDAQ	MSEX	Tue, Jul 26, 1994	8.25	8.25	8.00	8.00
580	NASDAQ	MSEX	Mon, Jul 25, 1994	8.25	8.25	7.88	7.88
579	NASDAQ	MSEX	Fri, Jul 22, 1994	8.50	8.50	8.38	8.38
578	NASDAQ	MSEX	Thu, Jul 21, 1994	8.31	8.31	8.31	8.31
577	NASDAQ	MSEX	Wed, Jul 20, 1994	8.50	8.50	8.38	8.38
576	NASDAQ	MSEX	Tue, Jul 19, 1994	8.50	8.50	8.50	8.50
575	NASDAQ	MSEX	Mon, Jul 18, 1994	8.50	8.50	8.25	8.38
574	NASDAQ	MSEX	Fri, Jul 15, 1994	8.25	8.25	8.25	8.25
573	NASDAQ	MSEX	Mon, Jul 11, 1994	8.38	8.50	8.25	8.50
572	NASDAQ	MSEX	Thu, Jul 7, 1994	8.38	8.38	8.38	8.38
571	NASDAQ	MSEX	Wed, Jul 6, 1994	8.75	8.75	8.38	8.38
570	NASDAQ	MSEX	Tue, Jul 5, 1994	8.38	8.38	8.38	8.38
569	NASDAQ	MSEX	Fri, Jul 1, 1994	8.38	8.75	8.38	8.75
568	NASDAQ	MSEX	Thu, Jun 30, 1994	8.63	8.63	8.50	8.50
567	NASDAQ	MSEX	Wed, Jun 29, 1994	8.63	8.63	8.63	8.63
566	NASDAQ	MSEX	Tue, Jun 28, 1994	8.88	8.88	8.63	8.63
565	NASDAQ	MSEX	Mon, Jun 27, 1994	8.75	8.75	8.75	8.75
564	NASDAQ	MSEX	Fri, Jun 24, 1994	9.13	9.13	8.75	8.75
563	NASDAQ	MSEX	Thu, Jun 23, 1994	8.75	8.75	8.75	8.75
562	NASDAQ	MSEX	Wed, Jun 22, 1994	9.13	9.13	9.13	9.13
561	NASDAQ	MSEX	Tue, Jun 21, 1994	8.81	9.13	8.81	9.13
560	NASDAQ	MSEX	Mon, Jun 20, 1994	8.75	9.25	8.75	8.81
559	NASDAQ	MSEX	Fri, Jun 17, 1994	9.25	9.25	8.75	9.25
558	NASDAQ	MSEX	Thu, Jun 16, 1994	8.75	9.06	8.75	9.06
557	NASDAQ	MSEX	Tue, Jun 14, 1994	8.75	9.25	8.75	9.25
556	NASDAQ	MSEX	Fri, Jun 10, 1994	8.94	9.00	8.94	9.00
555	NASDAQ	MSEX	Thu, Jun 9, 1994	8.75	8.94	8.75	8.94
554	NASDAQ	MSEX	Wed, Jun 8, 1994	9.13	9.13	8.94	9.13
553	NASDAQ	MSEX	Mon, Jun 6, 1994	8.75	8.75	8.75	8.75
552	NASDAQ	MSEX	Fri, Jun 3, 1994	8.75	9.13	8.75	9.13
551	NASDAQ	MSEX	Thu, Jun 2, 1994	9.00	9.00	9.00	9.00
550	NASDAQ	MSEX	Wed, Jun 1, 1994	9.00	9.00	8.50	8.50
549	NASDAQ	MSEX	Fri, May 27, 1994	8.94	8.94	8.50	8.50
548	NASDAQ	MSEX	Thu, May 26, 1994	9.00	9.00	8.50	8.50
547	NASDAQ	MSEX	Wed, May 25, 1994	9.00	9.00	9.00	9.00
546	NASDAQ	MSEX	Mon, May 23, 1994	8.75	9.00	8.75	9.00
545	NASDAQ	MSEX	Fri, May 20, 1994	8.50	8.75	8.50	8.50
544	NASDAQ	MSEX	Thu, May 19, 1994	8.75	8.75	8.50	8.50
543	NASDAQ	MSEX	Wed, May 18, 1994	8.75	8.75	8.75	8.75
542	NASDAQ	MSEX	Tue, May 17, 1994	8.75	8.75	8.75	8.75
541	NASDAQ	MSEX	Mon, May 16, 1994	8.25	8.75	8.25	8.75
540	NASDAQ	MSEX	Fri, May 13, 1994	8.50	8.63	8.38	8.63
539	NASDAQ	MSEX	Thu, May 12, 1994	8.25	8.25	8.13	8.13
538	NASDAQ	MSEX	Wed, May 11, 1994	8.50	8.50	8.13	8.50
537	NASDAQ	MSEX	Tue, May 10, 1994	8.50	8.50	8.50	8.50
536	NASDAQ	MSEX	Mon, May 9, 1994	8.50	8.50	8.50	8.50
535	NASDAQ	MSEX	Fri, May 6, 1994	8.50	8.50	8.50	8.50
534	NASDAQ	MSEX	Thu, May 5, 1994	8.50	8.50	8.50	8.50
533	NASDAQ	MSEX	Wed, May 4, 1994	8.50	8.50	8.13	8.50
532	NASDAQ	MSEX	Tue, May 3, 1994	8.50	8.50	8.38	8.50
531	NASDAQ	MSEX	Mon, May 2, 1994	8.50	8.50	8.13	8.13
530	NASDAQ	MSEX	Fri, Apr 29, 1994	8.50	8.50	8.00	8.50
529	NASDAQ	MSEX	Thu, Apr 28, 1994	8.19	8.50	8.00	8.00
528	NASDAQ	MSEX	Tue, Apr 26, 1994	8.63	8.63	8.13	8.13
527	NASDAQ	MSEX	Mon, Apr 25, 1994	8.38	8.75	8.38	8.50
526	NASDAQ	MSEX	Fri, Apr 22, 1994	8.88	8.88	8.63	8.63
525	NASDAQ	MSEX	Thu, Apr 21, 1994	9.00	9.00	8.63	9.00
524	NASDAQ	MSEX	Wed, Apr 20, 1994	8.88	9.00	8.88	9.00
523	NASDAQ	MSEX	Tue, Apr 19, 1994	9.00	9.13	8.63	8.63
522	NASDAQ	MSEX	Mon, Apr 18, 1994	9.50	9.50	9.25	9.25
521	NASDAQ	MSEX	Fri, Apr 15, 1994	9.50	9.50	9.25	9.25
520	NASDAQ	MSEX	Thu, Apr 14, 1994	9.25	9.25	9.25	9.25
519	NASDAQ	MSEX	Wed, Apr 13, 1994	9.50	9.63	9.50	9.63
518	NASDAQ	MSEX	Tue, Apr 12, 1994	9.50	9.50	9.50	9.50
517	NASDAQ	MSEX	Mon, Apr 11, 1994	9.50	9.88	9.50	9.50
516	NASDAQ	MSEX	Fri, Apr 8, 1994	9.63	9.88	9.50	9.88
515	NASDAQ	MSEX	Thu, Apr 7, 1994	9.75	9.75	9.50	9.50
514	NASDAQ	MSEX	Wed, Apr 6, 1994	9.63	9.63	9.63	9.63
513	NASDAQ	MSEX	Tue, Apr 5, 1994	10.00	10.00	9.63	9.63
512	NASDAQ	MSEX	Thu, Mar 31, 1994	9.63	10.00	9.63	9.88
511	NASDAQ	MSEX	Wed, Mar 30, 1994	10.00	10.00	9.63	9.63
510	NASDAQ	MSEX	Tue, Mar 29, 1994	10.13	10.13	9.88	10.00
509	NASDAQ	MSEX	Mon, Mar 28, 1994	10.00	10.00	9.88	9.88
508	NASDAQ	MSEX	Fri, Mar 25, 1994	9.88	10.13	9.88	10.13
507	NASDAQ	MSEX	Thu, Mar 24, 1994	10.25	10.25	10.13	10.13
506	NASDAQ	MSEX	Wed, Mar 23, 1994	10.13	10.13	10.13	10.13
505	NASDAQ	MSEX	Tue, Mar 22, 1994	10.25	10.25	10.25	10.25
504	NASDAQ	MSEX	Mon, Mar 21, 1994	10.00	10.00	10.00	10.00
503	NASDAQ	MSEX	Fri, Mar 18, 1994	10.38	10.38	10.00	10.00
502	NASDAQ	MSEX	Wed, Mar 16, 1994	10.38	10.38	10.38	10.38
501	NASDAQ	MSEX	Tue, Mar 15, 1994	10.00	10.00	10.00	10.00
500	NASDAQ	MSEX	Mon, Mar 14, 1994	10.00	10.38	10.00	10.38
499	NASDAQ	MSEX	Fri, Mar 11, 1994	10.00	10.00	10.00	10.00
498	NASDAQ	MSEX	Thu, Mar 10, 1994	10.00	10.00	10.00	10.00
497	NASDAQ	MSEX	Wed, Mar 9, 1994	10.00	10.00	10.00	10.00
496	NASDAQ	MSEX	Tue, Mar 8, 1994	10.00	10.25	10.00	10.25
495	NASDAQ	MSEX	Mon, Mar 7, 1994	10.38	10.38	10.00	10.25
494	NASDAQ	MSEX	Fri, Mar 4, 1994	10.38	10.38	10.19	10.38
493	NASDAQ	MSEX	Thu, Mar 3, 1994	10.38	10.38	10.00	10.00
492	NASDAQ	MSEX	Wed, Mar 2, 1994	10.00	10.38	10.00	10.38
491	NASDAQ	MSEX	Tue, Mar 1, 1994	10.00	10.38	10.00	10.38
490	NASDAQ	MSEX	Mon, Feb 28, 1994	10.00	10.38	10.00	10.38
489	NASDAQ	MSEX	Fri, Feb 25, 1994	10.00	10.00	10.00	10.00
488	NASDAQ	MSEX	Thu, Feb 24, 1994	10.00	10.38	10.00	10.38
487	NASDAQ	MSEX	Wed, Feb 23, 1994	10.38	10.38	10.38	10.38
486	NASDAQ	MSEX	Fri, Feb 18, 1994	10.38	10.38	10.00	10.38
485	NASDAQ	MSEX	Thu, Feb 17, 1994	10.38	10.38	10.38	10.38
484	NASDAQ	MSEX	Wed, Feb 16, 1994	10.38	10.38	10.38	10.38
483	NASDAQ	MSEX	Tue, Feb 15, 1994	10.38	10.38	10.38	10.38
482	NASDAQ	MSEX	Mon, Feb 14, 1994	10.00	10.38	10.00	10.38
481	NASDAQ	MSEX	Fri, Feb 11, 1994	10.38	10.38	10.38	10.38
480	NASDAQ	MSEX	Thu, Feb 10, 1994	10.38	10.38	10.00	10.38
479	NASDAQ	MSEX	Tue, Feb 8, 1994	10.00	10.38	10.00	10.38
478	NASDAQ	MSEX	Mon, Feb 7, 1994	10.38	10.38	10.38	10.38
477	NASDAQ	MSEX	Fri, Feb 4, 1994	10.00	10.00	10.00	10.00
476	NASDAQ	MSEX	Wed, Feb 2, 1994	10.38	10.38	10.38	10.38
475	NASDAQ	MSEX	Tue, Feb 1, 1994	10.25	10.50	10.13	10.38
474	NASDAQ	MSEX	Mon, Jan 31, 1994	10.25	10.25	10.25	10.25
473	NASDAQ	MSEX	Thu, Jan 27, 1994	10.44	10.44	10.25	10.25
472	NASDAQ	MSEX	Wed, Jan 26, 1994	10.44	10.63	10.44	10.63
471	NASDAQ	MSEX	Tue, Jan 25, 1994	10.25	10.25	10.25	10.25
470	NASDAQ	MSEX	Fri, Jan 21, 1994	10.63	10.63	10.25	10.25
469	NASDAQ	MSEX	Thu, Jan 20, 1994	10.25	10.63	10.25	10.63
468	NASDAQ	MSEX	Wed, Jan 19, 1994	10.63	10.63	10.63	10.63
467	NASDAQ	MSEX	Tue, Jan 18, 1994	10.44	10.44	10.25	10.25
466	NASDAQ	MSEX	Mon, Jan 17, 1994	10.63	10.63	10.25	10.63
465	NASDAQ	MSEX	Fri, Jan 14, 1994	10.25	10.25	10.25	10.25
464	NASDAQ	MSEX	Thu, Jan 13, 1994	10.63	10.63	10.63	10.63
463	NASDAQ	MSEX	Wed, Jan 12, 1994	10.25	10.63	10.25	10.63
462	NASDAQ	MSEX	Tue, Jan 11, 1994	10.25	10.63	10.25	10.63
461	NASDAQ	MSEX	Mon, Jan 10, 1994	10.38	10.63	10.25	10.25
460	NASDAQ	MSEX	Wed, Jan 5, 1994	10.25	10.63	10.25	10.25
459	NASDAQ	MSEX	Mon, Jan 3, 1994	10.25	10.25	10.25	10.25
458	NASDAQ	MSEX	Fri, Dec 31, 1993	10.63	10.63	10.63	10.63
457	NASDAQ	MSEX	Thu, Dec 30, 1993	10.25	10.25	10.25	10.25
456	NASDAQ	MSEX	Mon, Dec 27, 1993	10.25	10.25	10.25	10.25
455	NASDAQ	MSEX	Thu, Dec 23, 1993	10.63	10.63	10.25	10.25
454	NASDAQ	MSEX	Tue, Dec 21, 1993	10.63	10.63	10.63	10.63
453	NASDAQ	MSEX	Mon, Dec 20, 1993	10.25	10.63	10.25	10.63
452	NASDAQ	MSEX	Fri, Dec 17, 1993	10.25	10.63	10.25	10.63
451	NASDAQ	MSEX	Wed, Dec 15, 1993	10.63	10.63	10.63	10.63
450	NASDAQ	MSEX	Tue, Dec 14, 1993	10.25	10.44	10.25	10.44
449	NASDAQ	MSEX	Mon, Dec 13, 1993	10.25	10.63	10.25	10.63
448	NASDAQ	MSEX	Fri, Dec 10, 1993	10.63	10.63	10.63	10.63
447	NASDAQ	MSEX	Thu, Dec 9, 1993	10.50	10.50	10.25	10.44
446	NASDAQ	MSEX	Wed, Dec 8, 1993	10.25	10.25	10.25	10.25
445	NASDAQ	MSEX	Tue, Dec 7, 1993	10.50	10.50	10.25	10.25
444	NASDAQ	MSEX	Mon, Dec 6, 1993	10.13	10.50	10.13	10.50
443	NASDAQ	MSEX	Fri, Dec 3, 1993	10.50	10.50	10.13	10.13
442	NASDAQ	MSEX	Thu, Dec 2, 1993	10.50	10.50	10.50	10.50
441	NASDAQ	MSEX	Wed, Dec 1, 1993	10.38	10.38	10.13	10.25
440	NASDAQ	MSEX	Tue, Nov 30, 1993	10.50	10.50	10.00	10.00
439	NASDAQ	MSEX	Mon, Nov 29, 1993	10.25	10.63	10.25	10.63
438	NASDAQ	MSEX	Wed, Nov 24, 1993	10.50	10.50	10.50	10.50
437	NASDAQ	MSEX	Tue, Nov 23, 1993	10.63	10.63	10.25	10.25
436	NASDAQ	MSEX	Mon, Nov 22, 1993	10.25	10.25	10.25	10.25
435	NASDAQ	MSEX	Fri, Nov 19, 1993	10.63	10.63	10.25	10.25
434	NASDAQ	MSEX	Thu, Nov 18, 1993	10.25	10.25	10.25	10.25
433	NASDAQ	MSEX	Wed, Nov 17, 1993	10.75	10.75	10.25	10.63
432	NASDAQ	MSEX	Tue, Nov 16, 1993	10.25	10.25	10.25	10.25
431	NASDAQ	MSEX	Mon, Nov 15, 1993	10.75	10.75	10.75	10.75
430	NASDAQ	MSEX	Fri, Nov 12, 1993	10.75	10.75	10.25	10.25
429	NASDAQ	MSEX	Wed, Nov 10, 1993	10.44	10.75	10.44	10.75
428	NASDAQ	MSEX	Tue, Nov 9, 1993	10.25	10.25	10.25	10.25
427	NASDAQ	MSEX	Mon, Nov 8, 1993	10.38	10.63	10.38	10.63
426	NASDAQ	MSEX	Fri, Nov 5, 1993	10.38	10.75	10.38	10.75
425	NASDAQ	MSEX	Thu, Nov 4, 1993	10.88	10.88	10.38	10.38
424	NASDAQ	MSEX	Wed, Nov 3, 1993	10.63	10.63	10.50	10.50
423	NASDAQ	MSEX	Tue, Nov 2, 1993	10.75	10.88	10.75	10.88
422	NASDAQ	MSEX	Mon, Nov 1, 1993	10.63	10.88	10.63	10.88
421	NASDAQ	MSEX	Fri, Oct 29, 1993	11.00	11.00	10.63	10.63
420	NASDAQ	MSEX	Thu, Oct 28, 1993	10.88	10.88	10.63	10.88
419	NASDAQ	MSEX	Wed, Oct 27, 1993	10.75	10.88	10.75	10.88
418	NASDAQ	MSEX	Tue, Oct 26, 1993	10.88	10.88	10.69	10.88
417	NASDAQ	MSEX	Mon, Oct 25, 1993	10.63	10.63	10.63	10.63
416	NASDAQ	MSEX	Fri, Oct 22, 1993	10.88	10.88	10.63	10.63
415	NASDAQ	MSEX	Thu, Oct 21, 1993	10.88	10.88	10.88	10.88
414	NASDAQ	MSEX	Wed, Oct 20, 1993	10.50	10.88	10.50	10.69
413	NASDAQ	MSEX	Tue, Oct 19, 1993	10.50	10.88	10.50	10.88
412	NASDAQ	MSEX	Mon, Oct 18, 1993	10.50	10.50	10.50	10.50
411	NASDAQ	MSEX	Fri, Oct 15, 1993	10.88	10.88	10.88	10.88
410	NASDAQ	MSEX	Thu, Oct 14, 1993	10.69	10.88	10.69	10.75
409	NASDAQ	MSEX	Wed, Oct 13, 1993	10.69	10.69	10.69	10.69
408	NASDAQ	MSEX	Tue, Oct 12, 1993	10.63	10.88	10.63	10.88
407	NASDAQ	MSEX	Mon, Oct 11, 1993	11.00	11.00	11.00	11.00
406	NASDAQ	MSEX	Fri, Oct 8, 1993	10.63	10.88	10.63	10.88
405	NASDAQ	MSEX	Thu, Oct 7, 1993	10.88	10.88	10.50	10.50
404	NASDAQ	MSEX	Wed, Oct 6, 1993	10.38	10.38	10.38	10.38
403	NASDAQ	MSEX	Mon, Oct 4, 1993	10.38	10.50	10.00	10.25
402	NASDAQ	MSEX	Fri, Oct 1, 1993	9.88	10.38	9.88	10.00
401	NASDAQ	MSEX	Thu, Sep 30, 1993	10.38	10.38	10.38	10.38
400	NASDAQ	MSEX	Wed, Sep 29, 1993	9.88	9.88	9.88	9.88
399	NASDAQ	MSEX	Tue, Sep 28, 1993	10.00	10.25	9.75	10.25
398	NASDAQ	MSEX	Mon, Sep 27, 1993	9.63	10.00	9.63	10.00
397	NASDAQ	MSEX	Fri, Sep 24, 1993	9.38	9.75	9.38	9.75
396	NASDAQ	MSEX	Thu, Sep 23, 1993	9.38	9.38	9.38	9.38
395	NASDAQ	MSEX	Wed, Sep 22, 1993	9.75	9.75	9.38	9.75
394	NASDAQ	MSEX	Tue, Sep 21, 1993	9.38	9.75	9.38	9.75
393	NASDAQ	MSEX	Mon, Sep 20, 1993	9.75	9.75	9.38	9.38
392	NASDAQ	MSEX	Fri, Sep 17, 1993	9.38	9.38	9.38	9.38
391	NASDAQ	MSEX	Wed, Sep 15, 1993	9.38	9.75	9.38	9.50
390	NASDAQ	MSEX	Tue, Sep 14, 1993	9.63	9.63	9.63	9.63
389	NASDAQ	MSEX	Mon, Sep 13, 1993	9.63	9.63	9.63	9.63
388	NASDAQ	MSEX	Fri, Sep 10, 1993	9.63	9.63	9.63	9.63
387	NASDAQ	MSEX	Thu, Sep 9, 1993	9.25	9.63	9.25	9.63
386	NASDAQ	MSEX	Wed, Sep 8, 1993	9.63	9.63	9.13	9.25
385	NASDAQ	MSEX	Tue, Sep 7, 1993	9.63	9.63	9.63	9.63
384	NASDAQ	MSEX	Thu, Sep 2, 1993	9.63	9.63	9.13	9.63
383	NASDAQ	MSEX	Tue, Aug 31, 1993	9.50	9.50	9.25	9.25
382	NASDAQ	MSEX	Mon, Aug 30, 1993	9.50	9.50	9.50	9.50
381	NASDAQ	MSEX	Fri, Aug 27, 1993	9.38	9.38	9.38	9.38
380	NASDAQ	MSEX	Thu, Aug 26, 1993	9.00	9.38	9.00	9.38
379	NASDAQ	MSEX	Wed, Aug 25, 1993	9.38	9.38	9.00	9.38
378	NASDAQ	MSEX	Tue, Aug 24, 1993	9.25	9.25	9.13	9.13
377	NASDAQ	MSEX	Mon, Aug 23, 1993	9.25	9.25	9.25	9.25
376	NASDAQ	MSEX	Fri, Aug 20, 1993	9.13	9.13	8.75	9.13
375	NASDAQ	MSEX	Thu, Aug 19, 1993	9.13	9.13	9.13	9.13
374	NASDAQ	MSEX	Wed, Aug 18, 1993	8.75	9.13	8.75	9.13
373	NASDAQ	MSEX	Tue, Aug 17, 1993	9.13	9.13	8.75	8.75
372	NASDAQ	MSEX	Mon, Aug 16, 1993	9.13	9.13	8.75	8.75
371	NASDAQ	MSEX	Fri, Aug 13, 1993	8.75	9.13	8.75	9.13
370	NASDAQ	MSEX	Thu, Aug 12, 1993	8.75	9.13	8.75	9.13
369	NASDAQ	MSEX	Wed, Aug 11, 1993	9.13	9.13	8.75	8.75
368	NASDAQ	MSEX	Tue, Aug 10, 1993	9.00	9.00	8.63	8.81
367	NASDAQ	MSEX	Mon, Aug 9, 1993	9.13	9.13	8.75	8.75
366	NASDAQ	MSEX	Fri, Aug 6, 1993	8.75	9.13	8.75	9.13
365	NASDAQ	MSEX	Thu, Aug 5, 1993	9.13	9.13	9.13	9.13
364	NASDAQ	MSEX	Wed, Aug 4, 1993	8.94	8.94	8.94	8.94
363	NASDAQ	MSEX	Tue, Aug 3, 1993	9.13	9.13	8.75	8.75
362	NASDAQ	MSEX	Mon, Aug 2, 1993	9.13	9.13	9.13	9.13
361	NASDAQ	MSEX	Fri, Jul 30, 1993	9.13	9.13	8.75	8.75
360	NASDAQ	MSEX	Thu, Jul 29, 1993	9.13	9.13	9.13	9.13
359	NASDAQ	MSEX	Wed, Jul 28, 1993	8.75	9.00	8.75	9.00
358	NASDAQ	MSEX	Tue, Jul 27, 1993	9.13	9.13	9.13	9.13
357	NASDAQ	MSEX	Mon, Jul 26, 1993	9.13	9.13	8.75	8.75
356	NASDAQ	MSEX	Fri, Jul 23, 1993	9.13	9.13	9.13	9.13
355	NASDAQ	MSEX	Thu, Jul 22, 1993	9.13	9.13	8.75	8.75
354	NASDAQ	MSEX	Wed, Jul 21, 1993	9.13	9.13	9.13	9.13
353	NASDAQ	MSEX	Tue, Jul 20, 1993	8.63	8.63	8.63	8.63
352	NASDAQ	MSEX	Mon, Jul 19, 1993	9.13	9.13	8.63	9.13
351	NASDAQ	MSEX	Fri, Jul 16, 1993	8.63	9.13	8.63	9.13
350	NASDAQ	MSEX	Thu, Jul 15, 1993	9.13	9.13	9.13	9.13
349	NASDAQ	MSEX	Wed, Jul 14, 1993	9.13	9.13	9.13	9.13
348	NASDAQ	MSEX	Tue, Jul 13, 1993	8.75	9.13	8.75	9.13
347	NASDAQ	MSEX	Mon, Jul 12, 1993	8.63	8.63	8.63	8.63
346	NASDAQ	MSEX	Fri, Jul 9, 1993	8.88	9.13	8.63	8.63
345	NASDAQ	MSEX	Thu, Jul 8, 1993	8.88	8.88	8.50	8.88
344	NASDAQ	MSEX	Wed, Jul 7, 1993	8.88	8.88	8.88	8.88
343	NASDAQ	MSEX	Tue, Jul 6, 1993	8.50	8.88	8.50	8.88
342	NASDAQ	MSEX	Fri, Jul 2, 1993	8.50	8.50	8.50	8.50
341	NASDAQ	MSEX	Thu, Jul 1, 1993	8.88	8.88	8.50	8.88
340	NASDAQ	MSEX	Mon, Jun 28, 1993	8.69	8.88	8.50	8.50
339	NASDAQ	MSEX	Fri, Jun 25, 1993	8.88	8.88	8.88	8.88
338	NASDAQ	MSEX	Thu, Jun 24, 1993	8.69	8.69	8.69	8.69
337	NASDAQ	MSEX	Wed, Jun 23, 1993	8.88	8.88	8.88	8.88
336	NASDAQ	MSEX	Tue, Jun 22, 1993	8.50	8.88	8.50	8.88
335	NASDAQ	MSEX	Mon, Jun 21, 1993	8.88	8.88	8.50	8.50
334	NASDAQ	MSEX	Fri, Jun 18, 1993	8.50	8.88	8.50	8.88
333	NASDAQ	MSEX	Thu, Jun 17, 1993	8.88	8.88	8.75	8.88
332	NASDAQ	MSEX	Wed, Jun 16, 1993	8.88	8.88	8.50	8.50
331	NASDAQ	MSEX	Tue, Jun 15, 1993	8.88	8.88	8.50	8.50
330	NASDAQ	MSEX	Mon, Jun 14, 1993	8.88	8.88	8.50	8.50
329	NASDAQ	MSEX	Fri, Jun 11, 1993	8.88	8.88	8.88	8.88
328	NASDAQ	MSEX	Thu, Jun 10, 1993	8.88	8.88	8.88	8.88
327	NASDAQ	MSEX	Wed, Jun 9, 1993	8.50	8.75	8.50	8.63
326	NASDAQ	MSEX	Tue, Jun 8, 1993	8.88	8.88	8.88	8.88
325	NASDAQ	MSEX	Mon, Jun 7, 1993	8.75	8.88	8.75	8.88
324	NASDAQ	MSEX	Fri, Jun 4, 1993	8.88	8.88	8.63	8.63
323	NASDAQ	MSEX	Thu, Jun 3, 1993	8.38	8.75	8.38	8.75
322	NASDAQ	MSEX	Wed, Jun 2, 1993	8.88	8.88	8.38	8.38
321	NASDAQ	MSEX	Tue, Jun 1, 1993	8.38	8.38	8.38	8.38
320	NASDAQ	MSEX	Fri, May 28, 1993	8.44	8.88	8.44	8.88
319	NASDAQ	MSEX	Thu, May 27, 1993	8.50	8.88	8.50	8.88
318	NASDAQ	MSEX	Wed, May 26, 1993	8.50	8.50	8.50	8.50
317	NASDAQ	MSEX	Tue, May 25, 1993	8.88	8.88	8.88	8.88
316	NASDAQ	MSEX	Mon, May 24, 1993	8.50	8.88	8.50	8.88
315	NASDAQ	MSEX	Fri, May 21, 1993	8.75	8.75	8.50	8.63
314	NASDAQ	MSEX	Thu, May 20, 1993	8.38	8.38	8.38	8.38
313	NASDAQ	MSEX	Wed, May 19, 1993	8.38	8.75	8.38	8.75
312	NASDAQ	MSEX	Mon, May 17, 1993	8.38	8.88	8.38	8.88
311	NASDAQ	MSEX	Fri, May 14, 1993	8.88	8.88	8.38	8.88
310	NASDAQ	MSEX	Thu, May 13, 1993	8.50	8.88	8.44	8.88
309	NASDAQ	MSEX	Wed, May 12, 1993	8.75	8.75	8.75	8.75
308	NASDAQ	MSEX	Tue, May 11, 1993	8.88	8.88	8.88	8.88
307	NASDAQ	MSEX	Mon, May 10, 1993	8.88	8.88	8.63	8.63
306	NASDAQ	MSEX	Thu, May 6, 1993	8.50	8.75	8.50	8.50
305	NASDAQ	MSEX	Tue, May 4, 1993	8.50	8.50	8.50	8.50
304	NASDAQ	MSEX	Mon, May 3, 1993	8.50	8.88	8.50	8.88
303	NASDAQ	MSEX	Fri, Apr 30, 1993	8.50	8.88	8.50	8.63
302	NASDAQ	MSEX	Thu, Apr 29, 1993	8.75	8.88	8.75	8.88
301	NASDAQ	MSEX	Wed, Apr 28, 1993	8.50	8.88	8.50	8.88
300	NASDAQ	MSEX	Tue, Apr 27, 1993	8.88	8.88	8.50	8.63
299	NASDAQ	MSEX	Mon, Apr 26, 1993	8.63	9.00	8.50	8.88
298	NASDAQ	MSEX	Fri, Apr 23, 1993	8.88	9.00	8.50	9.00
297	NASDAQ	MSEX	Thu, Apr 22, 1993	8.88	8.88	8.88	8.88
296	NASDAQ	MSEX	Wed, Apr 21, 1993	8.88	8.88	8.50	8.50
295	NASDAQ	MSEX	Tue, Apr 20, 1993	8.88	8.88	8.50	8.88
294	NASDAQ	MSEX	Mon, Apr 19, 1993	8.75	8.88	8.75	8.88
293	NASDAQ	MSEX	Fri, Apr 16, 1993	8.88	8.88	8.50	8.50
292	NASDAQ	MSEX	Thu, Apr 15, 1993	8.88	8.88	8.56	8.75
291	NASDAQ	MSEX	Wed, Apr 14, 1993	8.50	8.50	8.50	8.50
290	NASDAQ	MSEX	Tue, Apr 13, 1993	8.88	8.88	8.63	8.88
289	NASDAQ	MSEX	Mon, Apr 12, 1993	8.88	8.88	8.63	8.63
288	NASDAQ	MSEX	Thu, Apr 8, 1993	8.63	8.88	8.63	8.63
287	NASDAQ	MSEX	Wed, Apr 7, 1993	8.88	8.88	8.63	8.88
286	NASDAQ	MSEX	Tue, Apr 6, 1993	8.88	8.88	8.63	8.63
285	NASDAQ	MSEX	Mon, Apr 5, 1993	8.88	8.88	8.63	8.63
284	NASDAQ	MSEX	Fri, Apr 2, 1993	8.88	8.88	8.63	8.63
283	NASDAQ	MSEX	Thu, Apr 1, 1993	8.88	8.88	8.88	8.88
282	NASDAQ	MSEX	Wed, Mar 31, 1993	8.88	8.88	8.63	8.88
281	NASDAQ	MSEX	Tue, Mar 30, 1993	8.63	8.75	8.63	8.75
280	NASDAQ	MSEX	Mon, Mar 29, 1993	8.88	8.88	8.63	8.75
279	NASDAQ	MSEX	Fri, Mar 26, 1993	8.88	8.88	8.63	8.88
278	NASDAQ	MSEX	Thu, Mar 25, 1993	8.63	8.63	8.63	8.63
277	NASDAQ	MSEX	Wed, Mar 24, 1993	8.88	8.88	8.63	8.63
276	NASDAQ	MSEX	Tue, Mar 23, 1993	8.88	8.88	8.88	8.88
275	NASDAQ	MSEX	Mon, Mar 22, 1993	8.88	8.88	8.88	8.88
274	NASDAQ	MSEX	Fri, Mar 19, 1993	8.88	8.88	8.63	8.75
273	NASDAQ	MSEX	Thu, Mar 18, 1993	8.88	8.88	8.88	8.88
272	NASDAQ	MSEX	Wed, Mar 17, 1993	8.88	8.88	8.63	8.63
271	NASDAQ	MSEX	Tue, Mar 16, 1993	8.63	8.88	8.63	8.88
270	NASDAQ	MSEX	Fri, Mar 12, 1993	8.88	8.88	8.88	8.88
269	NASDAQ	MSEX	Thu, Mar 11, 1993	8.50	8.88	8.50	8.88
268	NASDAQ	MSEX	Wed, Mar 10, 1993	8.50	8.50	8.50	8.50
267	NASDAQ	MSEX	Mon, Mar 8, 1993	8.88	8.88	8.88	8.88
266	NASDAQ	MSEX	Thu, Mar 4, 1993	8.88	8.88	8.50	8.88
265	NASDAQ	MSEX	Wed, Mar 3, 1993	8.88	8.88	8.50	8.50
264	NASDAQ	MSEX	Tue, Mar 2, 1993	8.88	8.88	8.88	8.88
263	NASDAQ	MSEX	Mon, Mar 1, 1993	8.88	8.88	8.69	8.88
262	NASDAQ	MSEX	Fri, Feb 26, 1993	8.50	8.50	8.50	8.50
261	NASDAQ	MSEX	Thu, Feb 25, 1993	8.88	8.88	8.88	8.88
260	NASDAQ	MSEX	Wed, Feb 24, 1993	8.88	8.88	8.50	8.88
259	NASDAQ	MSEX	Tue, Feb 23, 1993	8.88	8.88	8.88	8.88
258	NASDAQ	MSEX	Mon, Feb 22, 1993	8.88	8.88	8.88	8.88
257	NASDAQ	MSEX	Thu, Feb 18, 1993	8.50	8.50	8.50	8.50
256	NASDAQ	MSEX	Wed, Feb 17, 1993	8.50	8.88	8.50	8.50
255	NASDAQ	MSEX	Tue, Feb 16, 1993	8.75	8.75	8.50	8.50
254	NASDAQ	MSEX	Fri, Feb 12, 1993	8.75	8.75	8.63	8.63
253	NASDAQ	MSEX	Thu, Feb 11, 1993	8.50	8.75	8.50	8.75
252	NASDAQ	MSEX	Wed, Feb 10, 1993	8.50	8.50	8.50	8.50
251	NASDAQ	MSEX	Tue, Feb 9, 1993	8.50	8.75	8.50	8.75
250	NASDAQ	MSEX	Mon, Feb 8, 1993	8.38	8.38	8.38	8.38
249	NASDAQ	MSEX	Fri, Feb 5, 1993	8.75	8.75	8.50	8.75
248	NASDAQ	MSEX	Thu, Feb 4, 1993	8.75	8.75	8.75	8.75
247	NASDAQ	MSEX	Wed, Feb 3, 1993	8.88	8.88	8.50	8.50
246	NASDAQ	MSEX	Tue, Feb 2, 1993	8.50	8.88	8.50	8.88
245	NASDAQ	MSEX	Thu, Jan 28, 1993	8.50	8.88	8.50	8.56
244	NASDAQ	MSEX	Wed, Jan 27, 1993	8.75	8.75	8.63	8.63
243	NASDAQ	MSEX	Tue, Jan 26, 1993	8.75	8.75	8.75	8.75
242	NASDAQ	MSEX	Mon, Jan 25, 1993	8.38	8.75	8.38	8.75
241	NASDAQ	MSEX	Thu, Jan 21, 1993	8.75	8.75	8.75	8.75
240	NASDAQ	MSEX	Wed, Jan 20, 1993	8.75	8.75	8.50	8.50
239	NASDAQ	MSEX	Mon, Jan 18, 1993	8.75	8.75	8.75	8.75
238	NASDAQ	MSEX	Fri, Jan 15, 1993	8.38	8.75	8.38	8.38
237	NASDAQ	MSEX	Tue, Jan 12, 1993	8.75	8.75	8.50	8.50
236	NASDAQ	MSEX	Mon, Jan 11, 1993	8.75	8.75	8.56	8.75
235	NASDAQ	MSEX	Fri, Jan 8, 1993	8.75	8.75	8.50	8.50
234	NASDAQ	MSEX	Thu, Jan 7, 1993	8.75	8.75	8.50	8.50
233	NASDAQ	MSEX	Wed, Jan 6, 1993	8.75	8.75	8.50	8.50
232	NASDAQ	MSEX	Tue, Jan 5, 1993	8.50	8.75	8.50	8.75
231	NASDAQ	MSEX	Mon, Jan 4, 1993	8.63	8.63	8.63	8.63
230	NASDAQ	MSEX	Thu, Dec 31, 1992	8.50	8.50	8.50	8.50
229	NASDAQ	MSEX	Wed, Dec 30, 1992	8.75	8.75	8.50	8.63
228	NASDAQ	MSEX	Tue, Dec 29, 1992	8.75	8.75	8.75	8.75
227	NASDAQ	MSEX	Mon, Dec 28, 1992	8.75	8.75	8.50	8.63
226	NASDAQ	MSEX	Wed, Dec 23, 1992	8.50	8.75	8.50	8.75
225	NASDAQ	MSEX	Tue, Dec 22, 1992	8.50	8.75	8.50	8.75
224	NASDAQ	MSEX	Mon, Dec 21, 1992	8.75	8.75	8.63	8.69
223	NASDAQ	MSEX	Fri, Dec 18, 1992	8.63	8.75	8.50	8.75
222	NASDAQ	MSEX	Thu, Dec 17, 1992	8.50	8.75	8.50	8.50
221	NASDAQ	MSEX	Wed, Dec 16, 1992	8.88	8.88	8.50	8.75
220	NASDAQ	MSEX	Tue, Dec 15, 1992	8.88	8.88	8.88	8.88
219	NASDAQ	MSEX	Mon, Dec 14, 1992	8.88	8.88	8.88	8.88
218	NASDAQ	MSEX	Fri, Dec 11, 1992	8.63	8.63	8.63	8.63
217	NASDAQ	MSEX	Thu, Dec 10, 1992	8.63	8.63	8.63	8.63
216	NASDAQ	MSEX	Wed, Dec 9, 1992	8.63	8.88	8.63	8.88
215	NASDAQ	MSEX	Tue, Dec 8, 1992	8.63	8.63	8.63	8.63
214	NASDAQ	MSEX	Mon, Dec 7, 1992	9.00	9.00	9.00	9.00
213	NASDAQ	MSEX	Fri, Dec 4, 1992	9.00	9.00	8.63	8.63
212	NASDAQ	MSEX	Wed, Dec 2, 1992	9.00	9.00	8.75	9.00
211	NASDAQ	MSEX	Tue, Dec 1, 1992	9.00	9.00	8.75	8.75
210	NASDAQ	MSEX	Mon, Nov 30, 1992	9.00	9.00	9.00	9.00
209	NASDAQ	MSEX	Fri, Nov 27, 1992	9.00	9.00	8.75	9.00
208	NASDAQ	MSEX	Wed, Nov 25, 1992	9.00	9.00	9.00	9.00
207	NASDAQ	MSEX	Tue, Nov 24, 1992	8.75	9.00	8.75	8.75
206	NASDAQ	MSEX	Mon, Nov 23, 1992	8.75	8.75	8.75	8.75
205	NASDAQ	MSEX	Fri, Nov 20, 1992	9.13	9.13	9.00	9.00
204	NASDAQ	MSEX	Thu, Nov 19, 1992	9.13	9.13	9.00	9.13
203	NASDAQ	MSEX	Tue, Nov 17, 1992	9.13	9.13	8.75	9.13
202	NASDAQ	MSEX	Mon, Nov 16, 1992	9.13	9.13	8.75	9.13
201	NASDAQ	MSEX	Fri, Nov 13, 1992	9.13	9.13	9.13	9.13
200	NASDAQ	MSEX	Thu, Nov 12, 1992	8.75	9.13	8.75	9.13
199	NASDAQ	MSEX	Wed, Nov 11, 1992	9.13	9.13	9.06	9.06
198	NASDAQ	MSEX	Tue, Nov 10, 1992	9.00	9.00	9.00	9.00
197	NASDAQ	MSEX	Mon, Nov 9, 1992	9.00	9.00	9.00	9.00
196	NASDAQ	MSEX	Fri, Nov 6, 1992	9.13	9.13	9.00	9.00
195	NASDAQ	MSEX	Thu, Nov 5, 1992	9.13	9.13	9.06	9.06
194	NASDAQ	MSEX	Wed, Nov 4, 1992	9.06	9.06	8.75	8.75
193	NASDAQ	MSEX	Tue, Nov 3, 1992	9.06	9.06	8.88	8.88
192	NASDAQ	MSEX	Mon, Nov 2, 1992	9.13	9.25	9.13	9.25
191	NASDAQ	MSEX	Fri, Oct 30, 1992	9.13	9.13	9.13	9.13
190	NASDAQ	MSEX	Thu, Oct 29, 1992	9.13	9.13	9.13	9.13
189	NASDAQ	MSEX	Wed, Oct 28, 1992	8.75	9.13	8.75	9.13
188	NASDAQ	MSEX	Mon, Oct 26, 1992	9.13	9.13	8.94	8.94
187	NASDAQ	MSEX	Fri, Oct 23, 1992	9.00	9.13	9.00	9.13
186	NASDAQ	MSEX	Thu, Oct 22, 1992	9.13	9.13	8.75	9.00
185	NASDAQ	MSEX	Wed, Oct 21, 1992	9.13	9.13	8.75	8.75
184	NASDAQ	MSEX	Tue, Oct 20, 1992	8.75	8.88	8.75	8.75
183	NASDAQ	MSEX	Mon, Oct 19, 1992	9.13	9.13	9.13	9.13
182	NASDAQ	MSEX	Fri, Oct 16, 1992	9.06	9.13	8.75	8.75
181	NASDAQ	MSEX	Thu, Oct 15, 1992	9.00	9.00	8.75	8.75
180	NASDAQ	MSEX	Wed, Oct 14, 1992	9.00	9.00	9.00	9.00
179	NASDAQ	MSEX	Tue, Oct 13, 1992	9.00	9.00	8.75	8.75
178	NASDAQ	MSEX	Mon, Oct 12, 1992	8.75	9.00	8.75	9.00
177	NASDAQ	MSEX	Fri, Oct 9, 1992	9.13	9.13	9.13	9.13
176	NASDAQ	MSEX	Thu, Oct 8, 1992	8.50	9.13	8.50	9.13
175	NASDAQ	MSEX	Wed, Oct 7, 1992	8.75	8.75	8.50	8.75
174	NASDAQ	MSEX	Tue, Oct 6, 1992	8.63	8.75	8.63	8.75
173	NASDAQ	MSEX	Mon, Oct 5, 1992	8.63	8.63	8.25	8.63
172	NASDAQ	MSEX	Thu, Oct 1, 1992	8.63	8.63	8.63	8.63
171	NASDAQ	MSEX	Wed, Sep 30, 1992	8.44	8.56	8.31	8.31
170	NASDAQ	MSEX	Tue, Sep 29, 1992	8.44	8.63	8.44	8.44
169	NASDAQ	MSEX	Mon, Sep 28, 1992	8.25	8.25	8.25	8.25
168	NASDAQ	MSEX	Fri, Sep 25, 1992	8.63	8.63	8.63	8.63
167	NASDAQ	MSEX	Thu, Sep 24, 1992	8.63	8.63	8.63	8.63
166	NASDAQ	MSEX	Fri, Sep 18, 1992	8.63	8.63	8.50	8.50
165	NASDAQ	MSEX	Thu, Sep 17, 1992	8.63	8.63	8.50	8.50
164	NASDAQ	MSEX	Wed, Sep 16, 1992	8.56	8.63	8.25	8.44
163	NASDAQ	MSEX	Tue, Sep 15, 1992	8.63	8.63	8.63	8.63
162	NASDAQ	MSEX	Thu, Sep 10, 1992	8.38	8.63	8.38	8.63
161	NASDAQ	MSEX	Wed, Sep 9, 1992	8.63	8.63	8.56	8.63
160	NASDAQ	MSEX	Tue, Sep 8, 1992	8.63	8.63	8.50	8.50
159	NASDAQ	MSEX	Fri, Sep 4, 1992	8.63	8.63	8.63	8.63
158	NASDAQ	MSEX	Thu, Sep 3, 1992	8.56	8.63	8.56	8.56
157	NASDAQ	MSEX	Wed, Sep 2, 1992	8.56	8.75	8.56	8.63
156	NASDAQ	MSEX	Fri, Aug 28, 1992	8.75	8.75	8.75	8.75
155	NASDAQ	MSEX	Wed, Aug 26, 1992	8.38	8.38	8.38	8.38
154	NASDAQ	MSEX	Tue, Aug 25, 1992	8.38	8.38	8.38	8.38
153	NASDAQ	MSEX	Thu, Aug 20, 1992	8.75	8.75	8.75	8.75
152	NASDAQ	MSEX	Tue, Aug 18, 1992	8.38	8.38	8.38	8.38
151	NASDAQ	MSEX	Mon, Aug 17, 1992	8.75	8.75	8.75	8.75
150	NASDAQ	MSEX	Thu, Aug 13, 1992	8.75	8.75	8.38	8.75
149	NASDAQ	MSEX	Wed, Aug 12, 1992	8.75	8.75	8.75	8.75
148	NASDAQ	MSEX	Tue, Aug 11, 1992	8.75	8.75	8.63	8.63
147	NASDAQ	MSEX	Mon, Aug 10, 1992	8.75	8.75	8.75	8.75
146	NASDAQ	MSEX	Fri, Aug 7, 1992	8.63	8.75	8.44	8.44
145	NASDAQ	MSEX	Thu, Aug 6, 1992	8.56	8.63	8.56	8.63
144	NASDAQ	MSEX	Wed, Aug 5, 1992	8.50	8.56	8.19	8.56
143	NASDAQ	MSEX	Tue, Aug 4, 1992	8.38	8.38	8.25	8.25
142	NASDAQ	MSEX	Fri, Jul 31, 1992	8.38	8.38	8.38	8.38
141	NASDAQ	MSEX	Thu, Jul 30, 1992	8.38	8.38	8.38	8.38
140	NASDAQ	MSEX	Mon, Jul 27, 1992	8.38	8.38	8.38	8.38
139	NASDAQ	MSEX	Fri, Jul 24, 1992	8.25	8.31	8.13	8.31
138	NASDAQ	MSEX	Thu, Jul 23, 1992	8.38	8.38	8.38	8.38
137	NASDAQ	MSEX	Wed, Jul 22, 1992	8.38	8.38	8.19	8.25
136	NASDAQ	MSEX	Tue, Jul 21, 1992	8.38	8.38	8.38	8.38
135	NASDAQ	MSEX	Mon, Jul 20, 1992	8.38	8.38	8.38	8.38
134	NASDAQ	MSEX	Thu, Jul 16, 1992	8.31	8.31	8.19	8.19
133	NASDAQ	MSEX	Wed, Jul 15, 1992	8.38	8.38	8.38	8.38
132	NASDAQ	MSEX	Mon, Jul 13, 1992	8.38	8.38	8.19	8.38
131	NASDAQ	MSEX	Fri, Jul 10, 1992	8.38	8.38	8.38	8.38
130	NASDAQ	MSEX	Thu, Jul 9, 1992	8.38	8.38	8.19	8.38
129	NASDAQ	MSEX	Wed, Jul 8, 1992	8.38	8.38	8.38	8.38
128	NASDAQ	MSEX	Tue, Jul 7, 1992	8.38	8.38	8.13	8.38
127	NASDAQ	MSEX	Mon, Jul 6, 1992	8.13	8.38	8.13	8.38
126	NASDAQ	MSEX	Wed, Jul 1, 1992	8.38	8.38	8.38	8.38
125	NASDAQ	MSEX	Tue, Jun 30, 1992	8.38	8.38	8.13	8.13
124	NASDAQ	MSEX	Mon, Jun 29, 1992	8.38	8.38	8.28	8.28
123	NASDAQ	MSEX	Fri, Jun 26, 1992	8.25	8.25	8.25	8.25
122	NASDAQ	MSEX	Thu, Jun 25, 1992	8.38	8.38	8.38	8.38
121	NASDAQ	MSEX	Wed, Jun 24, 1992	8.38	8.44	8.13	8.44
120	NASDAQ	MSEX	Tue, Jun 23, 1992	8.00	8.38	8.00	8.38
119	NASDAQ	MSEX	Mon, Jun 22, 1992	8.38	8.38	8.00	8.00
118	NASDAQ	MSEX	Fri, Jun 19, 1992	8.38	8.38	7.88	7.88
117	NASDAQ	MSEX	Mon, Jun 15, 1992	8.25	8.38	8.00	8.38
116	NASDAQ	MSEX	Thu, Jun 11, 1992	8.38	8.38	8.38	8.38
115	NASDAQ	MSEX	Wed, Jun 10, 1992	8.25	8.25	8.25	8.25
114	NASDAQ	MSEX	Tue, Jun 9, 1992	7.75	8.19	7.75	8.16
113	NASDAQ	MSEX	Mon, Jun 8, 1992	8.00	8.00	8.00	8.00
112	NASDAQ	MSEX	Fri, Jun 5, 1992	8.00	8.00	8.00	8.00
111	NASDAQ	MSEX	Thu, Jun 4, 1992	8.00	8.00	8.00	8.00
110	NASDAQ	MSEX	Wed, Jun 3, 1992	7.88	7.88	7.88	7.88
109	NASDAQ	MSEX	Fri, May 29, 1992	7.63	7.75	7.50	7.75
108	NASDAQ	MSEX	Thu, May 28, 1992	7.75	7.75	7.75	7.75
107	NASDAQ	MSEX	Fri, May 22, 1992	7.81	7.81	7.81	7.81
106	NASDAQ	MSEX	Thu, May 21, 1992	7.88	7.88	7.75	7.81
105	NASDAQ	MSEX	Mon, May 18, 1992	7.56	7.56	7.56	7.56
104	NASDAQ	MSEX	Fri, May 15, 1992	7.94	7.94	7.94	7.94
103	NASDAQ	MSEX	Wed, May 13, 1992	7.69	7.69	7.69	7.69
102	NASDAQ	MSEX	Tue, May 12, 1992	7.69	7.94	7.69	7.94
101	NASDAQ	MSEX	Fri, May 8, 1992	7.94	7.94	7.69	7.94
100	NASDAQ	MSEX	Thu, May 7, 1992	7.75	7.94	7.63	7.63
99	NASDAQ	MSEX	Wed, May 6, 1992	7.69	7.75	7.38	7.75
98	NASDAQ	MSEX	Tue, May 5, 1992	7.31	7.31	7.31	7.31
97	NASDAQ	MSEX	Mon, May 4, 1992	7.25	7.69	7.25	7.69
96	NASDAQ	MSEX	Fri, May 1, 1992	7.56	7.56	7.56	7.56
95	NASDAQ	MSEX	Thu, Apr 30, 1992	7.56	7.56	7.56	7.56
94	NASDAQ	MSEX	Wed, Apr 29, 1992	7.56	7.56	7.31	7.31
93	NASDAQ	MSEX	Tue, Apr 28, 1992	7.56	7.56	7.31	7.56
92	NASDAQ	MSEX	Mon, Apr 27, 1992	7.25	7.56	7.25	7.31
91	NASDAQ	MSEX	Fri, Apr 24, 1992	7.56	7.56	7.56	7.56
90	NASDAQ	MSEX	Wed, Apr 22, 1992	7.56	7.56	7.25	7.25
89	NASDAQ	MSEX	Mon, Apr 20, 1992	7.50	7.50	7.25	7.25
88	NASDAQ	MSEX	Thu, Apr 16, 1992	7.19	7.19	7.19	7.19
87	NASDAQ	MSEX	Wed, Apr 15, 1992	7.44	7.56	7.44	7.44
86	NASDAQ	MSEX	Tue, Apr 14, 1992	7.44	7.44	7.13	7.13
85	NASDAQ	MSEX	Mon, Apr 13, 1992	7.13	7.13	7.13	7.13
84	NASDAQ	MSEX	Fri, Apr 10, 1992	7.44	7.44	7.44	7.44
83	NASDAQ	MSEX	Wed, Apr 8, 1992	7.13	7.44	7.13	7.44
82	NASDAQ	MSEX	Thu, Apr 2, 1992	7.44	7.44	7.44	7.44
81	NASDAQ	MSEX	Wed, Apr 1, 1992	7.13	7.13	7.13	7.13
80	NASDAQ	MSEX	Thu, Mar 26, 1992	7.50	7.50	7.50	7.50
79	NASDAQ	MSEX	Wed, Mar 25, 1992	7.50	7.50	7.50	7.50
78	NASDAQ	MSEX	Tue, Mar 24, 1992	7.50	7.50	7.19	7.19
77	NASDAQ	MSEX	Mon, Mar 23, 1992	7.44	7.50	7.44	7.50
76	NASDAQ	MSEX	Fri, Mar 20, 1992	7.34	7.34	7.19	7.19
75	NASDAQ	MSEX	Mon, Mar 16, 1992	7.38	7.38	7.38	7.38
74	NASDAQ	MSEX	Fri, Mar 13, 1992	7.38	7.38	7.38	7.38
73	NASDAQ	MSEX	Thu, Mar 12, 1992	7.28	7.28	7.28	7.28
72	NASDAQ	MSEX	Tue, Mar 10, 1992	7.38	7.38	7.38	7.38
71	NASDAQ	MSEX	Mon, Mar 9, 1992	7.25	7.38	7.25	7.38
70	NASDAQ	MSEX	Fri, Mar 6, 1992	7.38	7.50	7.25	7.50
69	NASDAQ	MSEX	Thu, Mar 5, 1992	7.38	7.38	7.25	7.25
68	NASDAQ	MSEX	Tue, Mar 3, 1992	7.00	7.38	7.00	7.38
67	NASDAQ	MSEX	Mon, Mar 2, 1992	7.00	7.00	7.00	7.00
66	NASDAQ	MSEX	Thu, Feb 27, 1992	7.00	7.00	7.00	7.00
65	NASDAQ	MSEX	Wed, Feb 26, 1992	7.38	7.38	7.38	7.38
64	NASDAQ	MSEX	Tue, Feb 25, 1992	7.00	7.00	7.00	7.00
63	NASDAQ	MSEX	Mon, Feb 24, 1992	7.00	7.00	7.00	7.00
62	NASDAQ	MSEX	Tue, Feb 18, 1992	7.38	7.38	7.38	7.38
61	NASDAQ	MSEX	Fri, Feb 14, 1992	7.00	7.00	7.00	7.00
60	NASDAQ	MSEX	Mon, Feb 10, 1992	7.38	7.38	7.38	7.38
59	NASDAQ	MSEX	Fri, Feb 7, 1992	7.25	7.38	7.25	7.38
58	NASDAQ	MSEX	Wed, Feb 5, 1992	7.19	7.19	7.19	7.19
57	NASDAQ	MSEX	Tue, Feb 4, 1992	7.25	7.25	7.25	7.25
56	NASDAQ	MSEX	Fri, Jan 31, 1992	7.25	7.25	7.25	7.25
55	NASDAQ	MSEX	Tue, Jan 28, 1992	7.06	7.06	7.06	7.06
54	NASDAQ	MSEX	Mon, Jan 27, 1992	7.25	7.25	6.94	7.25
53	NASDAQ	MSEX	Fri, Jan 24, 1992	6.88	6.88	6.88	6.88
52	NASDAQ	MSEX	Fri, Jan 17, 1992	7.25	7.25	6.88	6.88
51	NASDAQ	MSEX	Thu, Jan 16, 1992	6.88	7.25	6.88	7.25
50	NASDAQ	MSEX	Wed, Jan 15, 1992	6.88	7.25	6.88	7.25
49	NASDAQ	MSEX	Tue, Jan 14, 1992	6.88	6.88	6.88	6.88
48	NASDAQ	MSEX	Mon, Jan 13, 1992	6.88	7.25	6.88	7.25
47	NASDAQ	MSEX	Fri, Jan 10, 1992	7.25	7.25	6.88	6.88
46	NASDAQ	MSEX	Thu, Jan 9, 1992	7.25	7.25	6.88	7.25
45	NASDAQ	MSEX	Wed, Jan 8, 1992	6.88	6.88	6.88	6.88
44	NASDAQ	MSEX	Mon, Jan 6, 1992	6.88	7.25	6.88	7.25
43	NASDAQ	MSEX	Thu, Jan 2, 1992	6.88	6.88	6.88	6.88
42	NASDAQ	MSEX	Mon, Dec 30, 1991	7.25	7.25	6.88	6.88
41	NASDAQ	MSEX	Tue, Dec 24, 1991	7.25	7.25	7.25	7.25
40	NASDAQ	MSEX	Mon, Dec 23, 1991	7.25	7.25	6.88	7.25
39	NASDAQ	MSEX	Fri, Dec 20, 1991	7.25	7.25	6.88	7.25
38	NASDAQ	MSEX	Thu, Dec 19, 1991	6.88	6.88	6.88	6.88
37	NASDAQ	MSEX	Wed, Dec 18, 1991	7.25	7.25	7.25	7.25
36	NASDAQ	MSEX	Tue, Dec 17, 1991	6.75	7.00	6.75	6.88
35	NASDAQ	MSEX	Mon, Dec 16, 1991	6.94	6.94	6.94	6.94
34	NASDAQ	MSEX	Fri, Dec 13, 1991	6.94	6.94	6.56	6.56
33	NASDAQ	MSEX	Tue, Dec 10, 1991	6.69	6.75	6.50	6.50
32	NASDAQ	MSEX	Mon, Dec 9, 1991	6.56	6.69	6.44	6.44
31	NASDAQ	MSEX	Fri, Dec 6, 1991	6.69	6.69	6.69	6.69
30	NASDAQ	MSEX	Wed, Dec 4, 1991	6.63	6.63	6.63	6.63
29	NASDAQ	MSEX	Tue, Dec 3, 1991	6.69	6.69	6.69	6.69
28	NASDAQ	MSEX	Mon, Dec 2, 1991	6.50	6.69	6.50	6.69
27	NASDAQ	MSEX	Wed, Nov 27, 1991	6.69	6.69	6.69	6.69
26	NASDAQ	MSEX	Tue, Nov 26, 1991	6.69	6.69	6.44	6.69
25	NASDAQ	MSEX	Mon, Nov 25, 1991	6.69	6.69	6.69	6.69
24	NASDAQ	MSEX	Fri, Nov 22, 1991	6.63	6.63	6.44	6.44
23	NASDAQ	MSEX	Thu, Nov 21, 1991	6.63	6.63	6.63	6.63
22	NASDAQ	MSEX	Tue, Nov 19, 1991	6.44	6.63	6.31	6.31
21	NASDAQ	MSEX	Fri, Nov 15, 1991	6.63	6.63	6.47	6.47
20	NASDAQ	MSEX	Thu, Nov 14, 1991	6.31	6.63	6.31	6.44
19	NASDAQ	MSEX	Wed, Nov 13, 1991	6.47	6.47	6.47	6.47
18	NASDAQ	MSEX	Tue, Nov 12, 1991	6.31	6.50	6.31	6.50
17	NASDAQ	MSEX	Fri, Nov 8, 1991	6.50	6.63	6.50	6.63
16	NASDAQ	MSEX	Thu, Nov 7, 1991	6.63	6.63	6.50	6.50
15	NASDAQ	MSEX	Wed, Nov 6, 1991	6.38	6.38	6.38	6.38
14	NASDAQ	MSEX	Tue, Nov 5, 1991	6.63	6.63	6.38	6.38
13	NASDAQ	MSEX	Mon, Nov 4, 1991	6.63	6.63	6.50	6.63
12	NASDAQ	MSEX	Fri, Nov 1, 1991	6.63	6.63	6.44	6.53
11	NASDAQ	MSEX	Thu, Oct 31, 1991	6.31	6.63	6.31	6.63
10	NASDAQ	MSEX	Wed, Oct 30, 1991	6.31	6.31	6.31	6.31
9	NASDAQ	MSEX	Tue, Oct 29, 1991	6.38	6.56	6.31	6.56
8	NASDAQ	MSEX	Mon, Oct 28, 1991	6.63	6.63	6.31	6.56
7	NASDAQ	MSEX	Fri, Oct 25, 1991	6.63	6.63	6.63	6.63
6	NASDAQ	MSEX	Thu, Oct 24, 1991	6.63	6.63	6.31	6.31
5	NASDAQ	MSEX	Wed, Oct 23, 1991	6.63	6.63	6.31	6.63
4	NASDAQ	MSEX	Mon, Oct 21, 1991	6.50	6.56	6.44	6.44
3	NASDAQ	MSEX	Fri, Oct 18, 1991	6.38	6.44	6.13	6.44
2	NASDAQ	MSEX	Thu, Oct 17, 1991	6.13	6.31	6.13	6.31
1	NASDAQ	MSEX	Wed, Oct 16, 1991	6.38	6.38	6.38	6.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Middlesex Water Co NASDAQ:MSEX 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