Siebert Financial Corp NASDAQ:SIEB Historical Prices

Below are the 5779 trading days of historical prices for SIEB.

#	Exchange	Symbol	Date	Open	High	Low	Close
5779	NASDAQ	SIEB	Tue, Jan 17, 2023	1.42	1.47	1.42	1.47
5778	NASDAQ	SIEB	Fri, Jan 13, 2023	1.44	1.45	1.43	1.45
5777	NASDAQ	SIEB	Thu, Jan 12, 2023	1.39	1.50	1.38	1.40
5776	NASDAQ	SIEB	Wed, Jan 11, 2023	1.39	1.39	1.36	1.36
5775	NASDAQ	SIEB	Tue, Jan 10, 2023	1.38	1.39	1.35	1.37
5774	NASDAQ	SIEB	Mon, Jan 9, 2023	1.38	1.39	1.38	1.39
5773	NASDAQ	SIEB	Fri, Jan 6, 2023	1.32	1.39	1.32	1.39
5772	NASDAQ	SIEB	Thu, Jan 5, 2023	1.35	1.38	1.33	1.33
5771	NASDAQ	SIEB	Wed, Jan 4, 2023	1.35	1.36	1.34	1.36
5770	NASDAQ	SIEB	Tue, Jan 3, 2023	1.31	1.35	1.31	1.34
5769	NASDAQ	SIEB	Fri, Dec 30, 2022	1.28	1.36	1.27	1.36
5768	NASDAQ	SIEB	Thu, Dec 29, 2022	1.22	1.28	1.20	1.28
5767	NASDAQ	SIEB	Wed, Dec 28, 2022	1.35	1.36	1.21	1.22
5766	NASDAQ	SIEB	Tue, Dec 27, 2022	1.35	1.36	1.35	1.35
5765	NASDAQ	SIEB	Fri, Dec 23, 2022	1.37	1.38	1.36	1.37
5764	NASDAQ	SIEB	Thu, Dec 22, 2022	1.40	1.41	1.35	1.38
5763	NASDAQ	SIEB	Wed, Dec 21, 2022	1.43	1.45	1.42	1.42
5762	NASDAQ	SIEB	Tue, Dec 20, 2022	1.45	1.46	1.44	1.44
5761	NASDAQ	SIEB	Mon, Dec 19, 2022	1.48	1.56	1.45	1.46
5760	NASDAQ	SIEB	Fri, Dec 16, 2022	1.48	1.53	1.48	1.49
5759	NASDAQ	SIEB	Thu, Dec 15, 2022	1.60	1.60	1.51	1.51
5758	NASDAQ	SIEB	Wed, Dec 14, 2022	1.61	1.61	1.53	1.55
5757	NASDAQ	SIEB	Tue, Dec 13, 2022	1.59	1.62	1.53	1.55
5756	NASDAQ	SIEB	Mon, Dec 12, 2022	1.61	1.65	1.55	1.59
5755	NASDAQ	SIEB	Fri, Dec 9, 2022	1.61	1.64	1.60	1.64
5754	NASDAQ	SIEB	Thu, Dec 8, 2022	1.62	1.67	1.62	1.67
5753	NASDAQ	SIEB	Wed, Dec 7, 2022	1.60	1.64	1.60	1.64
5752	NASDAQ	SIEB	Tue, Dec 6, 2022	1.60	1.63	1.60	1.60
5751	NASDAQ	SIEB	Mon, Dec 5, 2022	1.60	1.61	1.57	1.59
5750	NASDAQ	SIEB	Fri, Dec 2, 2022	1.58	1.64	1.58	1.63
5749	NASDAQ	SIEB	Thu, Dec 1, 2022	1.53	1.58	1.52	1.58
5748	NASDAQ	SIEB	Wed, Nov 30, 2022	1.55	1.58	1.55	1.56
5747	NASDAQ	SIEB	Tue, Nov 29, 2022	1.48	1.55	1.47	1.55
5746	NASDAQ	SIEB	Mon, Nov 28, 2022	1.57	1.57	1.48	1.48
5745	NASDAQ	SIEB	Fri, Nov 25, 2022	1.57	1.57	1.57	1.57
5744	NASDAQ	SIEB	Wed, Nov 23, 2022	1.61	1.62	1.55	1.58
5743	NASDAQ	SIEB	Tue, Nov 22, 2022	1.62	1.65	1.62	1.64
5742	NASDAQ	SIEB	Mon, Nov 21, 2022	1.61	1.66	1.60	1.65
5741	NASDAQ	SIEB	Fri, Nov 18, 2022	1.66	1.66	1.61	1.64
5740	NASDAQ	SIEB	Thu, Nov 17, 2022	1.68	1.68	1.63	1.66
5739	NASDAQ	SIEB	Wed, Nov 16, 2022	1.65	1.70	1.60	1.68
5738	NASDAQ	SIEB	Tue, Nov 15, 2022	1.73	1.74	1.68	1.68
5737	NASDAQ	SIEB	Mon, Nov 14, 2022	1.80	1.80	1.68	1.78
5736	NASDAQ	SIEB	Fri, Nov 11, 2022	1.77	1.79	1.73	1.79
5735	NASDAQ	SIEB	Thu, Nov 10, 2022	1.76	1.78	1.73	1.76
5734	NASDAQ	SIEB	Wed, Nov 9, 2022	1.76	1.80	1.75	1.75
5733	NASDAQ	SIEB	Tue, Nov 8, 2022	1.84	1.89	1.80	1.81
5732	NASDAQ	SIEB	Mon, Nov 7, 2022	1.81	1.89	1.81	1.87
5731	NASDAQ	SIEB	Fri, Nov 4, 2022	1.77	1.83	1.77	1.78
5730	NASDAQ	SIEB	Thu, Nov 3, 2022	1.76	1.78	1.76	1.77
5729	NASDAQ	SIEB	Wed, Nov 2, 2022	1.75	1.86	1.75	1.79
5728	NASDAQ	SIEB	Tue, Nov 1, 2022	1.61	1.75	1.61	1.75
5727	NASDAQ	SIEB	Mon, Oct 31, 2022	1.56	1.61	1.56	1.58
5726	NASDAQ	SIEB	Fri, Oct 28, 2022	1.60	1.60	1.58	1.58
5725	NASDAQ	SIEB	Thu, Oct 27, 2022	1.57	1.60	1.57	1.57
5724	NASDAQ	SIEB	Wed, Oct 26, 2022	1.59	1.61	1.59	1.60
5723	NASDAQ	SIEB	Tue, Oct 25, 2022	1.60	1.63	1.58	1.58
5722	NASDAQ	SIEB	Mon, Oct 24, 2022	1.61	1.61	1.53	1.61
5721	NASDAQ	SIEB	Fri, Oct 21, 2022	1.60	1.61	1.58	1.60
5720	NASDAQ	SIEB	Thu, Oct 20, 2022	1.61	1.61	1.59	1.60
5719	NASDAQ	SIEB	Wed, Oct 19, 2022	1.60	1.63	1.60	1.60
5718	NASDAQ	SIEB	Tue, Oct 18, 2022	1.54	1.61	1.54	1.61
5717	NASDAQ	SIEB	Mon, Oct 17, 2022	1.54	1.57	1.52	1.55
5716	NASDAQ	SIEB	Fri, Oct 14, 2022	1.57	1.57	1.55	1.55
5715	NASDAQ	SIEB	Thu, Oct 13, 2022	1.54	1.61	1.51	1.59
5714	NASDAQ	SIEB	Wed, Oct 12, 2022	1.60	1.60	1.57	1.57
5713	NASDAQ	SIEB	Tue, Oct 11, 2022	1.60	1.62	1.60	1.60
5712	NASDAQ	SIEB	Mon, Oct 10, 2022	1.60	1.62	1.59	1.62
5711	NASDAQ	SIEB	Fri, Oct 7, 2022	1.60	1.61	1.60	1.60
5710	NASDAQ	SIEB	Thu, Oct 6, 2022	1.62	1.62	1.59	1.61
5709	NASDAQ	SIEB	Wed, Oct 5, 2022	1.56	1.62	1.56	1.60
5708	NASDAQ	SIEB	Tue, Oct 4, 2022	1.56	1.61	1.56	1.58
5707	NASDAQ	SIEB	Mon, Oct 3, 2022	1.39	1.57	1.39	1.55
5706	NASDAQ	SIEB	Fri, Sep 30, 2022	1.45	1.56	1.44	1.48
5705	NASDAQ	SIEB	Thu, Sep 29, 2022	1.44	1.51	1.44	1.44
5704	NASDAQ	SIEB	Wed, Sep 28, 2022	1.53	1.54	1.51	1.51
5703	NASDAQ	SIEB	Tue, Sep 27, 2022	1.57	1.57	1.50	1.52
5702	NASDAQ	SIEB	Mon, Sep 26, 2022	1.48	1.52	1.48	1.51
5701	NASDAQ	SIEB	Fri, Sep 23, 2022	1.54	1.59	1.42	1.42
5700	NASDAQ	SIEB	Thu, Sep 22, 2022	1.60	1.60	1.52	1.53
5699	NASDAQ	SIEB	Tue, Sep 20, 2022	1.62	1.66	1.62	1.65
5698	NASDAQ	SIEB	Mon, Sep 19, 2022	1.62	1.70	1.62	1.67
5697	NASDAQ	SIEB	Fri, Sep 16, 2022	1.60	1.68	1.55	1.68
5696	NASDAQ	SIEB	Thu, Sep 15, 2022	1.61	1.64	1.61	1.62
5695	NASDAQ	SIEB	Wed, Sep 14, 2022	1.63	1.64	1.61	1.61
5694	NASDAQ	SIEB	Tue, Sep 13, 2022	1.68	1.68	1.62	1.64
5693	NASDAQ	SIEB	Mon, Sep 12, 2022	1.62	1.68	1.62	1.66
5692	NASDAQ	SIEB	Fri, Sep 9, 2022	1.65	1.65	1.61	1.62
5691	NASDAQ	SIEB	Thu, Sep 8, 2022	1.61	1.68	1.61	1.67
5690	NASDAQ	SIEB	Wed, Sep 7, 2022	1.72	1.72	1.61	1.61
5689	NASDAQ	SIEB	Tue, Sep 6, 2022	1.67	1.67	1.65	1.66
5688	NASDAQ	SIEB	Fri, Sep 2, 2022	1.68	1.69	1.67	1.68
5687	NASDAQ	SIEB	Thu, Sep 1, 2022	1.66	1.68	1.66	1.68
5686	NASDAQ	SIEB	Wed, Aug 31, 2022	1.68	1.75	1.68	1.73
5685	NASDAQ	SIEB	Tue, Aug 30, 2022	1.68	1.70	1.66	1.69
5684	NASDAQ	SIEB	Mon, Aug 29, 2022	1.73	1.73	1.67	1.68
5683	NASDAQ	SIEB	Fri, Aug 26, 2022	1.71	1.80	1.71	1.75
5682	NASDAQ	SIEB	Thu, Aug 25, 2022	1.81	1.83	1.76	1.79
5681	NASDAQ	SIEB	Wed, Aug 24, 2022	1.69	1.84	1.69	1.83
5680	NASDAQ	SIEB	Tue, Aug 23, 2022	1.71	1.72	1.68	1.70
5679	NASDAQ	SIEB	Mon, Aug 22, 2022	1.60	1.73	1.60	1.69
5678	NASDAQ	SIEB	Fri, Aug 19, 2022	1.60	1.66	1.60	1.61
5677	NASDAQ	SIEB	Thu, Aug 18, 2022	1.66	1.70	1.62	1.62
5676	NASDAQ	SIEB	Wed, Aug 17, 2022	1.72	1.72	1.69	1.69
5675	NASDAQ	SIEB	Tue, Aug 16, 2022	1.70	1.70	1.67	1.67
5674	NASDAQ	SIEB	Mon, Aug 15, 2022	1.66	1.69	1.66	1.69
5673	NASDAQ	SIEB	Fri, Aug 12, 2022	1.70	1.70	1.69	1.69
5672	NASDAQ	SIEB	Thu, Aug 11, 2022	1.68	1.72	1.67	1.68
5671	NASDAQ	SIEB	Wed, Aug 10, 2022	1.65	1.74	1.65	1.66
5670	NASDAQ	SIEB	Tue, Aug 9, 2022	1.78	1.79	1.63	1.65
5669	NASDAQ	SIEB	Mon, Aug 8, 2022	1.78	1.85	1.78	1.78
5668	NASDAQ	SIEB	Fri, Aug 5, 2022	1.66	1.82	1.66	1.75
5667	NASDAQ	SIEB	Thu, Aug 4, 2022	1.67	1.68	1.64	1.67
5666	NASDAQ	SIEB	Wed, Aug 3, 2022	1.67	1.74	1.61	1.66
5665	NASDAQ	SIEB	Tue, Aug 2, 2022	1.62	1.68	1.58	1.63
5664	NASDAQ	SIEB	Mon, Aug 1, 2022	1.58	1.62	1.56	1.62
5663	NASDAQ	SIEB	Fri, Jul 29, 2022	1.58	1.58	1.56	1.56
5662	NASDAQ	SIEB	Thu, Jul 28, 2022	1.52	1.58	1.52	1.56
5661	NASDAQ	SIEB	Wed, Jul 27, 2022	1.57	1.58	1.53	1.53
5660	NASDAQ	SIEB	Tue, Jul 26, 2022	1.51	1.57	1.50	1.50
5659	NASDAQ	SIEB	Mon, Jul 25, 2022	1.52	1.57	1.52	1.52
5658	NASDAQ	SIEB	Thu, Jul 21, 2022	1.53	1.59	1.50	1.55
5657	NASDAQ	SIEB	Wed, Jul 20, 2022	1.55	1.55	1.55	1.55
5656	NASDAQ	SIEB	Tue, Jul 19, 2022	1.62	1.62	1.55	1.55
5655	NASDAQ	SIEB	Mon, Jul 18, 2022	1.52	1.56	1.52	1.53
5654	NASDAQ	SIEB	Fri, Jul 15, 2022	1.51	1.53	1.51	1.53
5653	NASDAQ	SIEB	Thu, Jul 14, 2022	1.58	1.58	1.50	1.50
5652	NASDAQ	SIEB	Wed, Jul 13, 2022	1.51	1.60	1.51	1.60
5651	NASDAQ	SIEB	Tue, Jul 12, 2022	1.60	1.60	1.50	1.52
5650	NASDAQ	SIEB	Mon, Jul 11, 2022	1.62	1.64	1.53	1.61
5649	NASDAQ	SIEB	Fri, Jul 8, 2022	1.66	1.68	1.64	1.64
5648	NASDAQ	SIEB	Thu, Jul 7, 2022	1.70	1.70	1.66	1.66
5647	NASDAQ	SIEB	Wed, Jul 6, 2022	1.65	1.66	1.61	1.62
5646	NASDAQ	SIEB	Tue, Jul 5, 2022	1.60	1.70	1.60	1.66
5645	NASDAQ	SIEB	Fri, Jul 1, 2022	1.53	1.60	1.53	1.57
5644	NASDAQ	SIEB	Thu, Jun 30, 2022	1.45	1.55	1.45	1.55
5643	NASDAQ	SIEB	Wed, Jun 29, 2022	1.46	1.52	1.45	1.51
5642	NASDAQ	SIEB	Tue, Jun 28, 2022	1.47	1.55	1.43	1.43
5641	NASDAQ	SIEB	Mon, Jun 27, 2022	1.38	1.44	1.38	1.43
5640	NASDAQ	SIEB	Fri, Jun 24, 2022	1.40	1.48	1.40	1.44
5639	NASDAQ	SIEB	Thu, Jun 23, 2022	1.60	1.60	1.35	1.37
5638	NASDAQ	SIEB	Wed, Jun 22, 2022	1.53	1.59	1.51	1.56
5637	NASDAQ	SIEB	Tue, Jun 21, 2022	1.48	1.58	1.40	1.56
5636	NASDAQ	SIEB	Fri, Jun 17, 2022	1.38	1.43	1.36	1.37
5635	NASDAQ	SIEB	Thu, Jun 16, 2022	1.54	1.54	1.35	1.41
5634	NASDAQ	SIEB	Wed, Jun 15, 2022	1.62	1.63	1.54	1.55
5633	NASDAQ	SIEB	Mon, Jun 13, 2022	1.70	1.70	1.62	1.65
5632	NASDAQ	SIEB	Fri, Jun 10, 2022	1.64	1.74	1.62	1.70
5631	NASDAQ	SIEB	Thu, Jun 9, 2022	1.67	1.67	1.64	1.66
5630	NASDAQ	SIEB	Wed, Jun 8, 2022	1.66	1.70	1.65	1.68
5629	NASDAQ	SIEB	Tue, Jun 7, 2022	1.64	1.66	1.64	1.64
5628	NASDAQ	SIEB	Mon, Jun 6, 2022	1.75	1.77	1.64	1.66
5627	NASDAQ	SIEB	Fri, Jun 3, 2022	1.71	1.73	1.70	1.73
5626	NASDAQ	SIEB	Thu, Jun 2, 2022	1.69	1.78	1.66	1.74
5625	NASDAQ	SIEB	Wed, Jun 1, 2022	1.67	1.69	1.67	1.69
5624	NASDAQ	SIEB	Tue, May 31, 2022	1.62	1.70	1.62	1.65
5623	NASDAQ	SIEB	Fri, May 27, 2022	1.67	1.75	1.66	1.69
5622	NASDAQ	SIEB	Thu, May 26, 2022	1.67	1.69	1.64	1.67
5621	NASDAQ	SIEB	Wed, May 25, 2022	1.68	1.68	1.63	1.64
5620	NASDAQ	SIEB	Tue, May 24, 2022	1.65	1.72	1.65	1.66
5619	NASDAQ	SIEB	Mon, May 23, 2022	1.77	1.88	1.68	1.87
5618	NASDAQ	SIEB	Fri, May 20, 2022	1.75	1.76	1.66	1.72
5617	NASDAQ	SIEB	Thu, May 19, 2022	1.68	1.76	1.68	1.76
5616	NASDAQ	SIEB	Wed, May 18, 2022	1.61	1.64	1.61	1.62
5615	NASDAQ	SIEB	Tue, May 17, 2022	1.64	1.72	1.64	1.69
5614	NASDAQ	SIEB	Mon, May 16, 2022	1.62	1.65	1.56	1.62
5613	NASDAQ	SIEB	Fri, May 13, 2022	1.60	1.70	1.59	1.62
5612	NASDAQ	SIEB	Thu, May 12, 2022	1.64	1.68	1.56	1.58
5611	NASDAQ	SIEB	Wed, May 11, 2022	1.70	1.88	1.62	1.68
5610	NASDAQ	SIEB	Tue, May 10, 2022	1.87	1.89	1.70	1.70
5609	NASDAQ	SIEB	Mon, May 9, 2022	1.95	1.95	1.75	1.75
5608	NASDAQ	SIEB	Fri, May 6, 2022	2.01	2.03	1.96	1.97
5607	NASDAQ	SIEB	Thu, May 5, 2022	2.07	2.08	2.01	2.06
5606	NASDAQ	SIEB	Wed, May 4, 2022	2.09	2.09	2.04	2.05
5605	NASDAQ	SIEB	Tue, May 3, 2022	2.13	2.13	2.08	2.09
5604	NASDAQ	SIEB	Mon, May 2, 2022	2.15	2.15	2.07	2.10
5603	NASDAQ	SIEB	Fri, Apr 29, 2022	2.11	2.12	2.02	2.06
5602	NASDAQ	SIEB	Thu, Apr 28, 2022	2.22	2.22	2.05	2.08
5601	NASDAQ	SIEB	Wed, Apr 27, 2022	2.15	2.23	2.10	2.17
5600	NASDAQ	SIEB	Tue, Apr 26, 2022	2.25	2.25	2.10	2.11
5599	NASDAQ	SIEB	Mon, Apr 25, 2022	2.43	2.43	2.21	2.24
5598	NASDAQ	SIEB	Fri, Apr 22, 2022	2.43	2.48	2.35	2.35
5597	NASDAQ	SIEB	Thu, Apr 21, 2022	2.50	2.50	2.41	2.46
5596	NASDAQ	SIEB	Wed, Apr 20, 2022	2.40	2.54	2.34	2.48
5595	NASDAQ	SIEB	Tue, Apr 19, 2022	2.30	2.46	2.26	2.40
5594	NASDAQ	SIEB	Mon, Apr 18, 2022	2.28	2.28	2.13	2.24
5593	NASDAQ	SIEB	Thu, Apr 14, 2022	2.09	2.30	2.07	2.07
5592	NASDAQ	SIEB	Wed, Apr 13, 2022	2.05	2.18	2.05	2.13
5591	NASDAQ	SIEB	Tue, Apr 12, 2022	1.98	2.05	1.95	2.01
5590	NASDAQ	SIEB	Mon, Apr 11, 2022	1.92	2.00	1.91	1.98
5589	NASDAQ	SIEB	Fri, Apr 8, 2022	1.99	1.99	1.90	1.93
5588	NASDAQ	SIEB	Thu, Apr 7, 2022	2.00	2.02	1.95	1.96
5587	NASDAQ	SIEB	Wed, Apr 6, 2022	2.07	2.08	2.01	2.01
5586	NASDAQ	SIEB	Tue, Apr 5, 2022	2.11	2.11	2.05	2.08
5585	NASDAQ	SIEB	Mon, Apr 4, 2022	2.05	2.12	2.02	2.07
5584	NASDAQ	SIEB	Fri, Apr 1, 2022	2.16	2.17	2.05	2.05
5583	NASDAQ	SIEB	Thu, Mar 31, 2022	2.13	2.23	2.10	2.16
5582	NASDAQ	SIEB	Wed, Mar 30, 2022	2.19	2.29	2.02	2.26
5581	NASDAQ	SIEB	Tue, Mar 29, 2022	2.15	2.19	2.13	2.14
5580	NASDAQ	SIEB	Mon, Mar 28, 2022	2.14	2.20	2.11	2.16
5579	NASDAQ	SIEB	Fri, Mar 25, 2022	2.17	2.17	2.10	2.14
5578	NASDAQ	SIEB	Thu, Mar 24, 2022	2.12	2.18	2.10	2.16
5577	NASDAQ	SIEB	Wed, Mar 23, 2022	2.11	2.17	2.11	2.14
5576	NASDAQ	SIEB	Tue, Mar 22, 2022	2.16	2.20	2.11	2.11
5575	NASDAQ	SIEB	Mon, Mar 21, 2022	2.15	2.25	2.15	2.16
5574	NASDAQ	SIEB	Fri, Mar 18, 2022	2.16	2.23	2.10	2.15
5573	NASDAQ	SIEB	Thu, Mar 17, 2022	2.15	2.20	2.01	2.04
5572	NASDAQ	SIEB	Wed, Mar 16, 2022	2.07	2.30	2.00	2.01
5571	NASDAQ	SIEB	Tue, Mar 15, 2022	2.08	2.08	2.00	2.03
5570	NASDAQ	SIEB	Mon, Mar 14, 2022	2.10	2.10	2.00	2.00
5569	NASDAQ	SIEB	Fri, Mar 11, 2022	2.14	2.14	2.01	2.04
5568	NASDAQ	SIEB	Thu, Mar 10, 2022	2.08	2.13	2.08	2.12
5567	NASDAQ	SIEB	Wed, Mar 9, 2022	2.01	2.12	2.01	2.09
5566	NASDAQ	SIEB	Tue, Mar 8, 2022	2.02	2.09	1.95	2.06
5565	NASDAQ	SIEB	Mon, Mar 7, 2022	2.05	2.09	2.00	2.05
5564	NASDAQ	SIEB	Fri, Mar 4, 2022	2.11	2.11	2.05	2.07
5563	NASDAQ	SIEB	Thu, Mar 3, 2022	2.11	2.23	2.05	2.16
5562	NASDAQ	SIEB	Wed, Mar 2, 2022	2.14	2.14	2.06	2.11
5561	NASDAQ	SIEB	Tue, Mar 1, 2022	2.19	2.19	2.04	2.06
5560	NASDAQ	SIEB	Mon, Feb 28, 2022	2.16	2.16	2.06	2.09
5559	NASDAQ	SIEB	Fri, Feb 25, 2022	2.13	2.13	2.03	2.04
5558	NASDAQ	SIEB	Thu, Feb 24, 2022	1.97	2.19	1.94	2.14
5557	NASDAQ	SIEB	Wed, Feb 23, 2022	2.12	2.12	2.00	2.04
5556	NASDAQ	SIEB	Tue, Feb 22, 2022	2.25	2.25	2.10	2.10
5555	NASDAQ	SIEB	Fri, Feb 18, 2022	2.17	2.28	2.17	2.28
5554	NASDAQ	SIEB	Thu, Feb 17, 2022	2.30	2.30	2.16	2.23
5553	NASDAQ	SIEB	Wed, Feb 16, 2022	2.17	2.30	2.17	2.30
5552	NASDAQ	SIEB	Tue, Feb 15, 2022	2.13	2.25	2.13	2.21
5551	NASDAQ	SIEB	Mon, Feb 14, 2022	2.21	2.21	2.11	2.14
5550	NASDAQ	SIEB	Fri, Feb 11, 2022	2.20	2.22	2.15	2.21
5549	NASDAQ	SIEB	Thu, Feb 10, 2022	2.27	2.29	2.16	2.19
5548	NASDAQ	SIEB	Wed, Feb 9, 2022	2.25	2.33	2.25	2.29
5547	NASDAQ	SIEB	Tue, Feb 8, 2022	2.12	2.34	2.12	2.32
5546	NASDAQ	SIEB	Mon, Feb 7, 2022	2.07	2.18	2.07	2.16
5545	NASDAQ	SIEB	Fri, Feb 4, 2022	2.01	2.10	2.01	2.09
5544	NASDAQ	SIEB	Thu, Feb 3, 2022	2.03	2.06	2.01	2.04
5543	NASDAQ	SIEB	Wed, Feb 2, 2022	2.10	2.19	2.04	2.09
5542	NASDAQ	SIEB	Tue, Feb 1, 2022	2.11	2.20	1.99	2.18
5541	NASDAQ	SIEB	Mon, Jan 31, 2022	1.94	2.06	1.94	2.03
5540	NASDAQ	SIEB	Fri, Jan 28, 2022	2.02	2.02	1.88	1.93
5539	NASDAQ	SIEB	Thu, Jan 27, 2022	1.97	2.04	1.97	2.01
5538	NASDAQ	SIEB	Wed, Jan 26, 2022	2.05	2.06	1.96	1.96
5537	NASDAQ	SIEB	Tue, Jan 25, 2022	1.96	2.07	1.95	2.05
5536	NASDAQ	SIEB	Mon, Jan 24, 2022	2.07	2.16	1.89	1.95
5535	NASDAQ	SIEB	Fri, Jan 21, 2022	2.15	2.16	2.01	2.10
5534	NASDAQ	SIEB	Thu, Jan 20, 2022	2.18	2.24	2.13	2.15
5533	NASDAQ	SIEB	Wed, Jan 19, 2022	2.24	2.24	2.11	2.15
5532	NASDAQ	SIEB	Tue, Jan 18, 2022	2.28	2.28	2.16	2.18
5531	NASDAQ	SIEB	Fri, Jan 14, 2022	2.08	2.38	2.07	2.35
5530	NASDAQ	SIEB	Thu, Jan 13, 2022	2.25	2.25	2.08	2.11
5529	NASDAQ	SIEB	Wed, Jan 12, 2022	2.23	2.24	2.17	2.17
5528	NASDAQ	SIEB	Tue, Jan 11, 2022	2.19	2.29	2.16	2.19
5527	NASDAQ	SIEB	Mon, Jan 10, 2022	2.32	2.32	2.13	2.17
5526	NASDAQ	SIEB	Fri, Jan 7, 2022	2.25	2.32	2.21	2.25
5525	NASDAQ	SIEB	Thu, Jan 6, 2022	2.35	2.35	2.20	2.28
5524	NASDAQ	SIEB	Wed, Jan 5, 2022	2.31	2.38	2.26	2.30
5523	NASDAQ	SIEB	Tue, Jan 4, 2022	2.44	2.44	2.32	2.34
5522	NASDAQ	SIEB	Mon, Jan 3, 2022	2.42	2.42	2.31	2.40
5521	NASDAQ	SIEB	Fri, Dec 31, 2021	2.31	2.46	2.27	2.32
5520	NASDAQ	SIEB	Thu, Dec 30, 2021	2.10	2.39	2.10	2.31
5519	NASDAQ	SIEB	Wed, Dec 29, 2021	2.15	2.20	2.06	2.06
5518	NASDAQ	SIEB	Mon, Dec 27, 2021	2.27	2.27	2.20	2.23
5517	NASDAQ	SIEB	Wed, Dec 22, 2021	2.26	2.30	2.21	2.22
5516	NASDAQ	SIEB	Tue, Dec 21, 2021	2.16	2.28	2.16	2.21
5515	NASDAQ	SIEB	Fri, Dec 17, 2021	2.23	2.32	2.21	2.21
5514	NASDAQ	SIEB	Thu, Dec 16, 2021	2.21	2.29	2.21	2.22
5513	NASDAQ	SIEB	Wed, Dec 15, 2021	2.30	2.35	2.17	2.28
5512	NASDAQ	SIEB	Tue, Dec 14, 2021	2.44	2.46	2.20	2.30
5511	NASDAQ	SIEB	Mon, Dec 13, 2021	2.53	2.60	2.42	2.47
5510	NASDAQ	SIEB	Fri, Dec 10, 2021	2.48	2.55	2.45	2.55
5509	NASDAQ	SIEB	Thu, Dec 9, 2021	2.50	2.57	2.42	2.48
5508	NASDAQ	SIEB	Wed, Dec 8, 2021	2.55	2.56	2.44	2.53
5507	NASDAQ	SIEB	Tue, Dec 7, 2021	2.60	2.80	2.51	2.55
5506	NASDAQ	SIEB	Mon, Dec 6, 2021	2.50	2.61	2.37	2.60
5505	NASDAQ	SIEB	Fri, Dec 3, 2021	2.62	2.62	2.46	2.49
5504	NASDAQ	SIEB	Thu, Dec 2, 2021	2.65	2.74	2.60	2.62
5503	NASDAQ	SIEB	Wed, Dec 1, 2021	2.82	2.88	2.63	2.64
5502	NASDAQ	SIEB	Tue, Nov 30, 2021	2.93	2.95	2.72	2.81
5501	NASDAQ	SIEB	Mon, Nov 29, 2021	2.88	3.20	2.83	3.00
5500	NASDAQ	SIEB	Wed, Nov 24, 2021	2.86	2.98	2.85	2.95
5499	NASDAQ	SIEB	Tue, Nov 23, 2021	2.89	2.94	2.80	2.90
5498	NASDAQ	SIEB	Mon, Nov 22, 2021	3.01	3.04	2.84	2.86
5497	NASDAQ	SIEB	Fri, Nov 19, 2021	3.02	3.08	2.95	3.01
5496	NASDAQ	SIEB	Thu, Nov 18, 2021	3.17	3.17	2.98	3.01
5495	NASDAQ	SIEB	Wed, Nov 17, 2021	3.27	3.33	3.10	3.20
5494	NASDAQ	SIEB	Tue, Nov 16, 2021	3.27	3.31	3.13	3.27
5493	NASDAQ	SIEB	Mon, Nov 15, 2021	3.36	3.43	3.27	3.30
5492	NASDAQ	SIEB	Fri, Nov 12, 2021	3.26	3.31	3.22	3.29
5491	NASDAQ	SIEB	Thu, Nov 11, 2021	3.21	3.33	3.15	3.23
5490	NASDAQ	SIEB	Wed, Nov 10, 2021	3.11	3.27	3.08	3.19
5489	NASDAQ	SIEB	Tue, Nov 9, 2021	3.19	3.21	3.13	3.13
5488	NASDAQ	SIEB	Mon, Nov 8, 2021	3.09	3.35	2.94	3.22
5487	NASDAQ	SIEB	Fri, Nov 5, 2021	3.25	3.29	3.03	3.09
5486	NASDAQ	SIEB	Thu, Nov 4, 2021	3.50	3.58	3.19	3.25
5485	NASDAQ	SIEB	Wed, Nov 3, 2021	3.38	3.75	3.35	3.46
5484	NASDAQ	SIEB	Tue, Nov 2, 2021	3.31	3.44	3.29	3.37
5483	NASDAQ	SIEB	Mon, Nov 1, 2021	3.15	3.48	3.15	3.37
5482	NASDAQ	SIEB	Thu, Oct 28, 2021	3.09	3.18	3.09	3.16
5481	NASDAQ	SIEB	Wed, Oct 27, 2021	3.10	3.16	3.07	3.08
5480	NASDAQ	SIEB	Tue, Oct 26, 2021	3.23	3.25	3.08	3.08
5479	NASDAQ	SIEB	Mon, Oct 25, 2021	3.09	3.30	3.07	3.20
5478	NASDAQ	SIEB	Fri, Oct 22, 2021	3.09	3.14	3.03	3.06
5477	NASDAQ	SIEB	Thu, Oct 21, 2021	3.08	3.12	3.06	3.09
5476	NASDAQ	SIEB	Wed, Oct 20, 2021	3.10	3.10	3.04	3.08
5475	NASDAQ	SIEB	Tue, Oct 19, 2021	3.10	3.19	3.07	3.09
5474	NASDAQ	SIEB	Mon, Oct 18, 2021	3.12	3.26	3.09	3.13
5473	NASDAQ	SIEB	Fri, Oct 15, 2021	3.28	3.30	3.19	3.19
5472	NASDAQ	SIEB	Thu, Oct 14, 2021	3.34	3.36	3.25	3.27
5471	NASDAQ	SIEB	Wed, Oct 13, 2021	3.23	3.39	3.23	3.39
5470	NASDAQ	SIEB	Tue, Oct 12, 2021	3.28	3.37	3.20	3.21
5469	NASDAQ	SIEB	Mon, Oct 11, 2021	3.36	3.39	3.28	3.28
5468	NASDAQ	SIEB	Fri, Oct 8, 2021	3.25	3.36	3.23	3.32
5467	NASDAQ	SIEB	Thu, Oct 7, 2021	3.24	3.33	3.23	3.27
5466	NASDAQ	SIEB	Wed, Oct 6, 2021	3.18	3.22	3.16	3.19
5465	NASDAQ	SIEB	Tue, Oct 5, 2021	3.30	3.38	3.18	3.21
5464	NASDAQ	SIEB	Mon, Oct 4, 2021	3.27	3.30	3.24	3.28
5463	NASDAQ	SIEB	Fri, Oct 1, 2021	3.36	3.37	3.26	3.27
5462	NASDAQ	SIEB	Thu, Sep 30, 2021	3.29	3.37	3.25	3.35
5461	NASDAQ	SIEB	Wed, Sep 29, 2021	3.37	3.44	3.28	3.30
5460	NASDAQ	SIEB	Tue, Sep 28, 2021	3.47	3.47	3.35	3.36
5459	NASDAQ	SIEB	Mon, Sep 27, 2021	3.36	3.59	3.35	3.50
5458	NASDAQ	SIEB	Fri, Sep 24, 2021	3.36	3.44	3.35	3.39
5457	NASDAQ	SIEB	Thu, Sep 23, 2021	3.42	3.43	3.36	3.39
5456	NASDAQ	SIEB	Wed, Sep 22, 2021	3.48	3.49	3.37	3.41
5455	NASDAQ	SIEB	Tue, Sep 21, 2021	3.45	3.49	3.39	3.46
5454	NASDAQ	SIEB	Mon, Sep 20, 2021	3.41	3.53	3.40	3.44
5453	NASDAQ	SIEB	Fri, Sep 17, 2021	3.52	3.63	3.45	3.55
5452	NASDAQ	SIEB	Thu, Sep 16, 2021	3.53	3.56	3.46	3.50
5451	NASDAQ	SIEB	Wed, Sep 15, 2021	3.56	3.60	3.51	3.56
5450	NASDAQ	SIEB	Tue, Sep 14, 2021	3.68	3.68	3.44	3.53
5449	NASDAQ	SIEB	Mon, Sep 13, 2021	3.67	3.69	3.61	3.65
5448	NASDAQ	SIEB	Fri, Sep 10, 2021	3.72	3.77	3.65	3.67
5447	NASDAQ	SIEB	Thu, Sep 9, 2021	3.71	3.75	3.69	3.73
5446	NASDAQ	SIEB	Wed, Sep 8, 2021	3.80	3.81	3.65	3.74
5445	NASDAQ	SIEB	Tue, Sep 7, 2021	3.80	3.87	3.79	3.82
5444	NASDAQ	SIEB	Fri, Sep 3, 2021	3.89	3.90	3.79	3.80
5443	NASDAQ	SIEB	Thu, Sep 2, 2021	3.88	3.96	3.85	3.88
5442	NASDAQ	SIEB	Wed, Sep 1, 2021	3.84	3.94	3.71	3.85
5441	NASDAQ	SIEB	Tue, Aug 31, 2021	3.80	3.85	3.71	3.81
5440	NASDAQ	SIEB	Mon, Aug 30, 2021	3.69	3.96	3.62	3.82
5439	NASDAQ	SIEB	Fri, Aug 27, 2021	3.64	3.77	3.63	3.68
5438	NASDAQ	SIEB	Thu, Aug 26, 2021	3.67	3.76	3.61	3.63
5437	NASDAQ	SIEB	Wed, Aug 25, 2021	3.75	3.80	3.63	3.68
5436	NASDAQ	SIEB	Tue, Aug 24, 2021	3.80	3.83	3.60	3.75
5435	NASDAQ	SIEB	Mon, Aug 23, 2021	3.91	4.87	3.79	3.95
5434	NASDAQ	SIEB	Fri, Aug 20, 2021	3.60	3.66	3.56	3.61
5433	NASDAQ	SIEB	Thu, Aug 19, 2021	3.72	3.85	3.57	3.61
5432	NASDAQ	SIEB	Wed, Aug 18, 2021	3.70	3.82	3.66	3.73
5431	NASDAQ	SIEB	Tue, Aug 17, 2021	3.76	3.82	3.65	3.70
5430	NASDAQ	SIEB	Mon, Aug 16, 2021	4.16	4.16	3.78	3.80
5429	NASDAQ	SIEB	Fri, Aug 13, 2021	4.30	4.35	4.15	4.20
5428	NASDAQ	SIEB	Thu, Aug 12, 2021	4.40	4.40	4.19	4.30
5427	NASDAQ	SIEB	Wed, Aug 11, 2021	4.40	4.53	4.30	4.36
5426	NASDAQ	SIEB	Tue, Aug 10, 2021	4.44	4.66	4.36	4.44
5425	NASDAQ	SIEB	Mon, Aug 9, 2021	4.21	4.56	4.13	4.44
5424	NASDAQ	SIEB	Fri, Aug 6, 2021	4.23	4.32	4.15	4.21
5423	NASDAQ	SIEB	Thu, Aug 5, 2021	4.11	4.26	4.10	4.22
5422	NASDAQ	SIEB	Wed, Aug 4, 2021	4.02	4.43	4.00	4.15
5421	NASDAQ	SIEB	Tue, Aug 3, 2021	4.20	4.20	4.01	4.08
5420	NASDAQ	SIEB	Mon, Aug 2, 2021	4.16	4.24	4.11	4.20
5419	NASDAQ	SIEB	Fri, Jul 30, 2021	4.13	4.28	4.13	4.19
5418	NASDAQ	SIEB	Thu, Jul 29, 2021	4.10	4.19	4.07	4.19
5417	NASDAQ	SIEB	Wed, Jul 28, 2021	4.07	4.22	4.04	4.13
5416	NASDAQ	SIEB	Tue, Jul 27, 2021	4.29	4.29	4.02	4.05
5415	NASDAQ	SIEB	Mon, Jul 26, 2021	4.32	4.62	4.32	4.35
5414	NASDAQ	SIEB	Fri, Jul 23, 2021	4.32	4.34	4.17	4.31
5413	NASDAQ	SIEB	Thu, Jul 22, 2021	4.24	4.37	4.16	4.31
5412	NASDAQ	SIEB	Wed, Jul 21, 2021	4.09	4.32	4.09	4.23
5411	NASDAQ	SIEB	Tue, Jul 20, 2021	4.08	4.16	4.02	4.14
5410	NASDAQ	SIEB	Mon, Jul 19, 2021	3.92	4.18	3.92	4.08
5409	NASDAQ	SIEB	Fri, Jul 16, 2021	4.21	4.31	3.91	3.93
5408	NASDAQ	SIEB	Thu, Jul 15, 2021	4.00	4.25	3.91	4.23
5407	NASDAQ	SIEB	Wed, Jul 14, 2021	4.22	4.23	4.01	4.03
5406	NASDAQ	SIEB	Tue, Jul 13, 2021	4.26	4.37	4.14	4.25
5405	NASDAQ	SIEB	Mon, Jul 12, 2021	4.55	4.60	4.21	4.31
5404	NASDAQ	SIEB	Fri, Jul 9, 2021	5.04	5.05	4.50	4.62
5403	NASDAQ	SIEB	Thu, Jul 8, 2021	4.42	5.35	4.41	5.20
5402	NASDAQ	SIEB	Wed, Jul 7, 2021	4.49	4.61	4.31	4.55
5401	NASDAQ	SIEB	Tue, Jul 6, 2021	4.60	4.64	4.44	4.50
5400	NASDAQ	SIEB	Fri, Jul 2, 2021	4.67	4.67	4.46	4.58
5399	NASDAQ	SIEB	Thu, Jul 1, 2021	4.82	4.82	4.60	4.67
5398	NASDAQ	SIEB	Wed, Jun 30, 2021	4.69	4.89	4.64	4.81
5397	NASDAQ	SIEB	Tue, Jun 29, 2021	4.93	4.95	4.67	4.70
5396	NASDAQ	SIEB	Mon, Jun 28, 2021	5.00	5.21	4.83	4.96
5395	NASDAQ	SIEB	Fri, Jun 25, 2021	4.71	4.97	4.56	4.95
5394	NASDAQ	SIEB	Thu, Jun 24, 2021	4.63	4.78	4.39	4.73
5393	NASDAQ	SIEB	Wed, Jun 23, 2021	4.53	4.80	4.47	4.54
5392	NASDAQ	SIEB	Tue, Jun 22, 2021	4.41	4.63	4.32	4.55
5391	NASDAQ	SIEB	Mon, Jun 21, 2021	4.35	4.50	4.21	4.46
5390	NASDAQ	SIEB	Fri, Jun 18, 2021	4.55	4.62	4.35	4.38
5389	NASDAQ	SIEB	Thu, Jun 17, 2021	4.29	4.58	4.29	4.55
5388	NASDAQ	SIEB	Wed, Jun 16, 2021	4.41	4.47	4.20	4.35
5387	NASDAQ	SIEB	Tue, Jun 15, 2021	4.59	4.66	4.42	4.45
5386	NASDAQ	SIEB	Mon, Jun 14, 2021	4.99	5.01	4.50	4.60
5385	NASDAQ	SIEB	Fri, Jun 11, 2021	4.66	6.39	4.64	4.98
5384	NASDAQ	SIEB	Thu, Jun 10, 2021	4.53	4.65	4.48	4.63
5383	NASDAQ	SIEB	Wed, Jun 9, 2021	4.40	4.55	4.37	4.51
5382	NASDAQ	SIEB	Tue, Jun 8, 2021	4.70	4.79	4.30	4.39
5381	NASDAQ	SIEB	Mon, Jun 7, 2021	4.26	4.68	4.26	4.62
5380	NASDAQ	SIEB	Fri, Jun 4, 2021	4.50	4.60	4.23	4.29
5379	NASDAQ	SIEB	Thu, Jun 3, 2021	4.25	4.63	4.12	4.46
5378	NASDAQ	SIEB	Wed, Jun 2, 2021	4.68	4.71	4.23	4.28
5377	NASDAQ	SIEB	Tue, Jun 1, 2021	4.22	4.58	4.19	4.55
5376	NASDAQ	SIEB	Fri, May 28, 2021	4.05	4.26	4.02	4.14
5375	NASDAQ	SIEB	Thu, May 27, 2021	3.93	4.05	3.84	3.97
5374	NASDAQ	SIEB	Wed, May 26, 2021	3.79	4.01	3.72	3.93
5373	NASDAQ	SIEB	Tue, May 25, 2021	3.84	3.85	3.70	3.71
5372	NASDAQ	SIEB	Mon, May 24, 2021	3.93	3.93	3.74	3.81
5371	NASDAQ	SIEB	Fri, May 21, 2021	4.00	4.05	3.87	3.92
5370	NASDAQ	SIEB	Thu, May 20, 2021	3.97	4.02	3.88	4.00
5369	NASDAQ	SIEB	Wed, May 19, 2021	3.90	4.03	3.81	3.98
5368	NASDAQ	SIEB	Tue, May 18, 2021	4.30	4.30	3.92	3.99
5367	NASDAQ	SIEB	Mon, May 17, 2021	3.87	4.45	3.72	4.22
5366	NASDAQ	SIEB	Fri, May 14, 2021	3.77	3.87	3.71	3.80
5365	NASDAQ	SIEB	Thu, May 13, 2021	3.71	3.80	3.66	3.77
5364	NASDAQ	SIEB	Wed, May 12, 2021	3.69	3.83	3.61	3.70
5363	NASDAQ	SIEB	Tue, May 11, 2021	3.56	3.82	3.55	3.77
5362	NASDAQ	SIEB	Mon, May 10, 2021	3.54	3.74	3.44	3.71
5361	NASDAQ	SIEB	Fri, May 7, 2021	3.45	3.56	3.39	3.54
5360	NASDAQ	SIEB	Thu, May 6, 2021	3.64	3.64	3.29	3.42
5359	NASDAQ	SIEB	Wed, May 5, 2021	3.68	3.69	3.49	3.61
5358	NASDAQ	SIEB	Tue, May 4, 2021	3.90	3.90	3.60	3.63
5357	NASDAQ	SIEB	Mon, May 3, 2021	4.07	4.07	3.89	3.96
5356	NASDAQ	SIEB	Fri, Apr 30, 2021	3.93	4.07	3.87	4.01
5355	NASDAQ	SIEB	Thu, Apr 29, 2021	4.00	4.04	3.83	3.99
5354	NASDAQ	SIEB	Wed, Apr 28, 2021	3.93	4.01	3.85	3.94
5353	NASDAQ	SIEB	Tue, Apr 27, 2021	4.03	4.04	3.88	3.98
5352	NASDAQ	SIEB	Mon, Apr 26, 2021	3.92	4.09	3.85	4.02
5351	NASDAQ	SIEB	Fri, Apr 23, 2021	3.86	3.96	3.81	3.91
5350	NASDAQ	SIEB	Thu, Apr 22, 2021	3.88	4.09	3.72	3.90
5349	NASDAQ	SIEB	Wed, Apr 21, 2021	3.62	3.91	3.59	3.86
5348	NASDAQ	SIEB	Tue, Apr 20, 2021	3.76	3.86	3.49	3.64
5347	NASDAQ	SIEB	Mon, Apr 19, 2021	3.93	3.93	3.71	3.76
5346	NASDAQ	SIEB	Fri, Apr 16, 2021	3.95	4.01	3.75	3.95
5345	NASDAQ	SIEB	Thu, Apr 15, 2021	4.04	4.04	3.76	3.95
5344	NASDAQ	SIEB	Wed, Apr 14, 2021	3.98	4.05	3.91	4.01
5343	NASDAQ	SIEB	Tue, Apr 13, 2021	3.95	4.07	3.81	3.89
5342	NASDAQ	SIEB	Mon, Apr 12, 2021	4.20	4.85	3.93	3.98
5341	NASDAQ	SIEB	Fri, Apr 9, 2021	4.09	4.21	3.97	4.20
5340	NASDAQ	SIEB	Thu, Apr 8, 2021	3.90	4.12	3.81	4.03
5339	NASDAQ	SIEB	Wed, Apr 7, 2021	4.10	4.20	3.88	3.89
5338	NASDAQ	SIEB	Tue, Apr 6, 2021	4.05	4.15	4.03	4.10
5337	NASDAQ	SIEB	Mon, Apr 5, 2021	4.29	4.29	4.01	4.08
5336	NASDAQ	SIEB	Thu, Apr 1, 2021	4.24	4.46	4.15	4.29
5335	NASDAQ	SIEB	Wed, Mar 31, 2021	4.10	4.27	4.05	4.05
5334	NASDAQ	SIEB	Tue, Mar 30, 2021	4.13	4.17	4.02	4.07
5333	NASDAQ	SIEB	Mon, Mar 29, 2021	4.24	4.37	4.02	4.18
5332	NASDAQ	SIEB	Fri, Mar 26, 2021	4.44	4.59	4.05	4.21
5331	NASDAQ	SIEB	Thu, Mar 25, 2021	4.48	4.48	4.29	4.38
5330	NASDAQ	SIEB	Wed, Mar 24, 2021	4.85	4.90	4.40	4.44
5329	NASDAQ	SIEB	Tue, Mar 23, 2021	4.92	5.00	4.72	4.78
5328	NASDAQ	SIEB	Mon, Mar 22, 2021	4.89	5.11	4.72	4.98
5327	NASDAQ	SIEB	Fri, Mar 19, 2021	5.16	5.19	4.90	4.98
5326	NASDAQ	SIEB	Thu, Mar 18, 2021	5.25	5.45	5.15	5.18
5325	NASDAQ	SIEB	Wed, Mar 17, 2021	5.11	5.59	5.05	5.32
5324	NASDAQ	SIEB	Tue, Mar 16, 2021	5.24	5.28	4.89	5.21
5323	NASDAQ	SIEB	Mon, Mar 15, 2021	5.56	5.57	5.25	5.40
5322	NASDAQ	SIEB	Fri, Mar 12, 2021	5.52	6.02	5.33	5.75
5321	NASDAQ	SIEB	Thu, Mar 11, 2021	6.27	6.99	5.30	5.87
5320	NASDAQ	SIEB	Wed, Mar 10, 2021	4.51	4.56	4.25	4.30
5319	NASDAQ	SIEB	Tue, Mar 9, 2021	4.22	4.56	4.17	4.49
5318	NASDAQ	SIEB	Mon, Mar 8, 2021	4.19	4.30	4.06	4.24
5317	NASDAQ	SIEB	Fri, Mar 5, 2021	4.08	4.22	3.85	4.14
5316	NASDAQ	SIEB	Thu, Mar 4, 2021	4.31	4.42	3.92	4.10
5315	NASDAQ	SIEB	Wed, Mar 3, 2021	4.62	4.71	4.28	4.37
5314	NASDAQ	SIEB	Tue, Mar 2, 2021	5.00	5.00	4.50	4.50
5313	NASDAQ	SIEB	Mon, Mar 1, 2021	4.72	4.94	4.60	4.89
5312	NASDAQ	SIEB	Fri, Feb 26, 2021	4.83	4.94	4.61	4.67
5311	NASDAQ	SIEB	Thu, Feb 25, 2021	5.48	5.48	4.81	4.92
5310	NASDAQ	SIEB	Wed, Feb 24, 2021	4.89	5.34	4.89	5.19
5309	NASDAQ	SIEB	Tue, Feb 23, 2021	5.05	5.08	4.70	4.87
5308	NASDAQ	SIEB	Mon, Feb 22, 2021	5.50	5.63	5.12	5.17
5307	NASDAQ	SIEB	Fri, Feb 19, 2021	5.75	5.85	5.54	5.60
5306	NASDAQ	SIEB	Thu, Feb 18, 2021	5.75	5.86	5.48	5.61
5305	NASDAQ	SIEB	Wed, Feb 17, 2021	5.73	6.12	5.64	5.87
5304	NASDAQ	SIEB	Tue, Feb 16, 2021	5.60	5.80	5.34	5.71
5303	NASDAQ	SIEB	Fri, Feb 12, 2021	5.47	5.62	5.44	5.57
5302	NASDAQ	SIEB	Thu, Feb 11, 2021	5.63	5.72	5.40	5.62
5301	NASDAQ	SIEB	Wed, Feb 10, 2021	5.63	5.98	5.32	5.63
5300	NASDAQ	SIEB	Tue, Feb 9, 2021	5.48	6.96	5.44	5.82
5299	NASDAQ	SIEB	Mon, Feb 8, 2021	5.65	5.74	5.16	5.56
5298	NASDAQ	SIEB	Fri, Feb 5, 2021	5.68	6.00	5.43	5.65
5297	NASDAQ	SIEB	Thu, Feb 4, 2021	6.05	6.20	5.50	5.75
5296	NASDAQ	SIEB	Wed, Feb 3, 2021	6.01	6.28	5.66	6.24
5295	NASDAQ	SIEB	Tue, Feb 2, 2021	6.21	6.46	5.43	5.87
5294	NASDAQ	SIEB	Mon, Feb 1, 2021	7.49	7.50	6.08	7.01
5293	NASDAQ	SIEB	Fri, Jan 29, 2021	12.53	18.50	8.01	8.22
5292	NASDAQ	SIEB	Thu, Jan 28, 2021	3.71	3.77	3.65	3.71
5291	NASDAQ	SIEB	Wed, Jan 27, 2021	4.00	4.00	3.69	3.74
5290	NASDAQ	SIEB	Tue, Jan 26, 2021	3.88	4.15	3.86	4.03
5289	NASDAQ	SIEB	Mon, Jan 25, 2021	3.70	3.78	3.59	3.74
5288	NASDAQ	SIEB	Fri, Jan 22, 2021	3.66	3.73	3.63	3.70
5287	NASDAQ	SIEB	Thu, Jan 21, 2021	3.72	3.75	3.61	3.61
5286	NASDAQ	SIEB	Wed, Jan 20, 2021	3.86	3.86	3.75	3.75
5285	NASDAQ	SIEB	Tue, Jan 19, 2021	4.07	4.07	3.84	3.91
5284	NASDAQ	SIEB	Fri, Jan 15, 2021	4.00	4.02	3.92	3.93
5283	NASDAQ	SIEB	Thu, Jan 14, 2021	4.14	4.15	3.99	4.04
5282	NASDAQ	SIEB	Wed, Jan 13, 2021	4.10	4.10	3.90	3.95
5281	NASDAQ	SIEB	Tue, Jan 12, 2021	4.00	4.08	4.00	4.06
5280	NASDAQ	SIEB	Mon, Jan 11, 2021	4.06	4.12	3.88	3.98
5279	NASDAQ	SIEB	Fri, Jan 8, 2021	4.34	4.34	4.05	4.14
5278	NASDAQ	SIEB	Thu, Jan 7, 2021	4.20	4.37	3.93	4.13
5277	NASDAQ	SIEB	Wed, Jan 6, 2021	4.21	4.44	4.21	4.28
5276	NASDAQ	SIEB	Tue, Jan 5, 2021	4.40	4.41	4.09	4.09
5275	NASDAQ	SIEB	Mon, Jan 4, 2021	4.29	4.29	4.10	4.10
5274	NASDAQ	SIEB	Thu, Dec 31, 2020	4.15	4.37	4.13	4.20
5273	NASDAQ	SIEB	Wed, Dec 30, 2020	4.35	4.46	4.05	4.10
5272	NASDAQ	SIEB	Tue, Dec 29, 2020	4.55	4.60	4.33	4.36
5271	NASDAQ	SIEB	Mon, Dec 28, 2020	4.45	4.56	4.45	4.53
5270	NASDAQ	SIEB	Thu, Dec 24, 2020	4.43	4.60	4.41	4.47
5269	NASDAQ	SIEB	Wed, Dec 23, 2020	4.35	4.49	4.33	4.48
5268	NASDAQ	SIEB	Tue, Dec 22, 2020	4.17	4.44	4.14	4.38
5267	NASDAQ	SIEB	Mon, Dec 21, 2020	4.06	4.28	4.04	4.16
5266	NASDAQ	SIEB	Fri, Dec 18, 2020	4.20	4.30	4.11	4.12
5265	NASDAQ	SIEB	Thu, Dec 17, 2020	4.08	4.21	3.94	4.20
5264	NASDAQ	SIEB	Wed, Dec 16, 2020	4.12	4.12	3.98	3.98
5263	NASDAQ	SIEB	Tue, Dec 15, 2020	4.07	4.12	3.96	4.08
5262	NASDAQ	SIEB	Mon, Dec 14, 2020	4.08	4.10	4.01	4.01
5261	NASDAQ	SIEB	Fri, Dec 11, 2020	3.92	4.08	3.92	4.08
5260	NASDAQ	SIEB	Thu, Dec 10, 2020	4.00	4.05	3.97	4.00
5259	NASDAQ	SIEB	Wed, Dec 9, 2020	3.87	4.03	3.80	3.97
5258	NASDAQ	SIEB	Tue, Dec 8, 2020	3.78	3.81	3.69	3.79
5257	NASDAQ	SIEB	Mon, Dec 7, 2020	3.55	3.90	3.53	3.75
5256	NASDAQ	SIEB	Fri, Dec 4, 2020	3.51	3.72	3.51	3.67
5255	NASDAQ	SIEB	Thu, Dec 3, 2020	3.51	3.62	3.50	3.50
5254	NASDAQ	SIEB	Wed, Dec 2, 2020	3.61	3.64	3.51	3.51
5253	NASDAQ	SIEB	Tue, Dec 1, 2020	3.61	3.70	3.55	3.60
5252	NASDAQ	SIEB	Mon, Nov 30, 2020	3.74	3.76	3.55	3.55
5251	NASDAQ	SIEB	Fri, Nov 27, 2020	3.83	3.83	3.61	3.70
5250	NASDAQ	SIEB	Wed, Nov 25, 2020	3.70	3.83	3.69	3.83
5249	NASDAQ	SIEB	Tue, Nov 24, 2020	3.69	3.80	3.63	3.69
5248	NASDAQ	SIEB	Mon, Nov 23, 2020	3.60	3.74	3.57	3.62
5247	NASDAQ	SIEB	Fri, Nov 20, 2020	3.88	3.88	3.51	3.57
5246	NASDAQ	SIEB	Thu, Nov 19, 2020	3.93	3.96	3.81	3.94
5245	NASDAQ	SIEB	Wed, Nov 18, 2020	4.07	4.23	3.96	3.96
5244	NASDAQ	SIEB	Tue, Nov 17, 2020	3.78	4.34	3.78	4.14
5243	NASDAQ	SIEB	Mon, Nov 16, 2020	3.89	3.90	3.75	3.87
5242	NASDAQ	SIEB	Fri, Nov 13, 2020	3.82	3.90	3.78	3.78
5241	NASDAQ	SIEB	Thu, Nov 12, 2020	4.00	4.00	3.80	3.82
5240	NASDAQ	SIEB	Wed, Nov 11, 2020	4.02	4.12	3.96	4.12
5239	NASDAQ	SIEB	Tue, Nov 10, 2020	3.93	4.55	3.92	4.00
5238	NASDAQ	SIEB	Mon, Nov 9, 2020	3.92	4.17	3.74	3.81
5237	NASDAQ	SIEB	Fri, Nov 6, 2020	3.68	3.73	3.61	3.61
5236	NASDAQ	SIEB	Thu, Nov 5, 2020	3.60	3.76	3.60	3.66
5235	NASDAQ	SIEB	Wed, Nov 4, 2020	3.68	3.73	3.62	3.62
5234	NASDAQ	SIEB	Tue, Nov 3, 2020	3.76	3.78	3.53	3.74
5233	NASDAQ	SIEB	Mon, Nov 2, 2020	3.60	3.71	3.55	3.65
5232	NASDAQ	SIEB	Fri, Oct 30, 2020	3.72	3.72	3.59	3.59
5231	NASDAQ	SIEB	Thu, Oct 29, 2020	3.57	3.79	3.54	3.75
5230	NASDAQ	SIEB	Wed, Oct 28, 2020	3.62	3.65	3.57	3.61
5229	NASDAQ	SIEB	Tue, Oct 27, 2020	3.67	3.76	3.63	3.63
5228	NASDAQ	SIEB	Mon, Oct 26, 2020	3.84	3.84	3.72	3.76
5227	NASDAQ	SIEB	Fri, Oct 23, 2020	3.83	3.93	3.83	3.89
5226	NASDAQ	SIEB	Thu, Oct 22, 2020	3.66	3.89	3.64	3.84
5225	NASDAQ	SIEB	Wed, Oct 21, 2020	3.87	3.87	3.73	3.74
5224	NASDAQ	SIEB	Tue, Oct 20, 2020	3.83	3.88	3.80	3.81
5223	NASDAQ	SIEB	Mon, Oct 19, 2020	3.83	3.96	3.83	3.83
5222	NASDAQ	SIEB	Fri, Oct 16, 2020	3.65	3.99	3.63	3.91
5221	NASDAQ	SIEB	Thu, Oct 15, 2020	3.59	3.93	3.57	3.85
5220	NASDAQ	SIEB	Wed, Oct 14, 2020	3.82	3.90	3.53	3.53
5219	NASDAQ	SIEB	Tue, Oct 13, 2020	4.27	4.27	3.82	3.82
5218	NASDAQ	SIEB	Mon, Oct 12, 2020	3.99	4.09	3.99	4.06
5217	NASDAQ	SIEB	Fri, Oct 9, 2020	4.02	4.03	3.88	3.99
5216	NASDAQ	SIEB	Thu, Oct 8, 2020	3.72	4.10	3.64	3.91
5215	NASDAQ	SIEB	Wed, Oct 7, 2020	3.58	3.65	3.47	3.65
5214	NASDAQ	SIEB	Tue, Oct 6, 2020	3.52	3.69	3.45	3.45
5213	NASDAQ	SIEB	Mon, Oct 5, 2020	3.45	3.68	3.38	3.61
5212	NASDAQ	SIEB	Fri, Oct 2, 2020	3.14	3.45	3.14	3.37
5211	NASDAQ	SIEB	Thu, Oct 1, 2020	3.26	3.29	3.13	3.24
5210	NASDAQ	SIEB	Wed, Sep 30, 2020	3.33	3.33	3.20	3.23
5209	NASDAQ	SIEB	Tue, Sep 29, 2020	3.30	3.42	3.24	3.28
5208	NASDAQ	SIEB	Mon, Sep 28, 2020	3.31	3.44	3.28	3.39
5207	NASDAQ	SIEB	Fri, Sep 25, 2020	3.21	3.29	3.18	3.20
5206	NASDAQ	SIEB	Thu, Sep 24, 2020	3.27	3.34	3.15	3.27
5205	NASDAQ	SIEB	Wed, Sep 23, 2020	3.37	3.37	3.23	3.27
5204	NASDAQ	SIEB	Tue, Sep 22, 2020	3.32	3.42	3.26	3.42
5203	NASDAQ	SIEB	Mon, Sep 21, 2020	3.38	3.39	3.26	3.37
5202	NASDAQ	SIEB	Fri, Sep 18, 2020	3.59	3.62	3.31	3.32
5201	NASDAQ	SIEB	Thu, Sep 17, 2020	3.32	3.58	3.31	3.53
5200	NASDAQ	SIEB	Wed, Sep 16, 2020	3.41	3.41	3.30	3.33
5199	NASDAQ	SIEB	Tue, Sep 15, 2020	3.52	3.55	3.41	3.42
5198	NASDAQ	SIEB	Mon, Sep 14, 2020	3.55	3.59	3.43	3.46
5197	NASDAQ	SIEB	Fri, Sep 11, 2020	3.56	3.61	3.45	3.56
5196	NASDAQ	SIEB	Thu, Sep 10, 2020	3.60	3.60	3.46	3.53
5195	NASDAQ	SIEB	Wed, Sep 9, 2020	3.59	3.71	3.55	3.59
5194	NASDAQ	SIEB	Tue, Sep 8, 2020	3.45	3.51	3.35	3.45
5193	NASDAQ	SIEB	Fri, Sep 4, 2020	3.84	3.84	3.47	3.51
5192	NASDAQ	SIEB	Thu, Sep 3, 2020	3.96	3.96	3.50	3.79
5191	NASDAQ	SIEB	Wed, Sep 2, 2020	3.81	4.00	3.80	3.96
5190	NASDAQ	SIEB	Tue, Sep 1, 2020	3.79	3.89	3.76	3.80
5189	NASDAQ	SIEB	Mon, Aug 31, 2020	3.76	3.83	3.62	3.78
5188	NASDAQ	SIEB	Fri, Aug 28, 2020	3.78	3.81	3.62	3.71
5187	NASDAQ	SIEB	Thu, Aug 27, 2020	3.80	3.91	3.79	3.81
5186	NASDAQ	SIEB	Wed, Aug 26, 2020	3.67	3.85	3.67	3.78
5185	NASDAQ	SIEB	Tue, Aug 25, 2020	3.92	3.92	3.65	3.69
5184	NASDAQ	SIEB	Mon, Aug 24, 2020	4.05	4.17	3.90	3.91
5183	NASDAQ	SIEB	Fri, Aug 21, 2020	4.06	4.25	4.02	4.08
5182	NASDAQ	SIEB	Thu, Aug 20, 2020	3.93	4.18	3.92	4.18
5181	NASDAQ	SIEB	Wed, Aug 19, 2020	4.04	4.23	3.93	4.01
5180	NASDAQ	SIEB	Tue, Aug 18, 2020	4.28	4.31	3.94	4.04
5179	NASDAQ	SIEB	Mon, Aug 17, 2020	4.20	4.28	4.12	4.23
5178	NASDAQ	SIEB	Fri, Aug 14, 2020	4.35	4.35	4.11	4.18
5177	NASDAQ	SIEB	Thu, Aug 13, 2020	3.60	4.12	3.60	4.11
5176	NASDAQ	SIEB	Wed, Aug 12, 2020	3.51	3.61	3.50	3.55
5175	NASDAQ	SIEB	Tue, Aug 11, 2020	3.78	3.80	3.58	3.59
5174	NASDAQ	SIEB	Mon, Aug 10, 2020	3.85	3.85	3.56	3.58
5173	NASDAQ	SIEB	Fri, Aug 7, 2020	3.75	3.85	3.65	3.79
5172	NASDAQ	SIEB	Thu, Aug 6, 2020	3.67	3.70	3.49	3.50
5171	NASDAQ	SIEB	Wed, Aug 5, 2020	3.80	3.82	3.61	3.66
5170	NASDAQ	SIEB	Tue, Aug 4, 2020	3.73	3.88	3.73	3.80
5169	NASDAQ	SIEB	Mon, Aug 3, 2020	3.54	3.80	3.54	3.79
5168	NASDAQ	SIEB	Fri, Jul 31, 2020	3.99	4.00	3.39	3.46
5167	NASDAQ	SIEB	Thu, Jul 30, 2020	4.01	4.07	3.85	3.96
5166	NASDAQ	SIEB	Wed, Jul 29, 2020	4.02	4.33	4.02	4.10
5165	NASDAQ	SIEB	Tue, Jul 28, 2020	4.20	4.27	4.00	4.00
5164	NASDAQ	SIEB	Mon, Jul 27, 2020	4.06	4.31	4.06	4.27
5163	NASDAQ	SIEB	Fri, Jul 24, 2020	4.21	4.33	4.07	4.09
5162	NASDAQ	SIEB	Thu, Jul 23, 2020	4.51	4.55	4.26	4.26
5161	NASDAQ	SIEB	Wed, Jul 22, 2020	4.57	4.62	4.45	4.48
5160	NASDAQ	SIEB	Tue, Jul 21, 2020	4.46	4.60	4.37	4.57
5159	NASDAQ	SIEB	Mon, Jul 20, 2020	4.37	4.44	4.18	4.18
5158	NASDAQ	SIEB	Fri, Jul 17, 2020	4.63	4.68	4.29	4.29
5157	NASDAQ	SIEB	Thu, Jul 16, 2020	4.69	4.88	4.69	4.71
5156	NASDAQ	SIEB	Wed, Jul 15, 2020	5.15	5.17	4.80	4.82
5155	NASDAQ	SIEB	Tue, Jul 14, 2020	5.07	5.07	4.63	5.00
5154	NASDAQ	SIEB	Mon, Jul 13, 2020	4.59	5.07	4.41	4.74
5153	NASDAQ	SIEB	Fri, Jul 10, 2020	4.41	4.60	4.35	4.53
5152	NASDAQ	SIEB	Thu, Jul 9, 2020	4.38	4.39	4.00	4.15
5151	NASDAQ	SIEB	Wed, Jul 8, 2020	4.69	4.69	4.05	4.42
5150	NASDAQ	SIEB	Tue, Jul 7, 2020	4.61	4.98	4.39	4.39
5149	NASDAQ	SIEB	Mon, Jul 6, 2020	4.95	4.95	4.63	4.67
5148	NASDAQ	SIEB	Thu, Jul 2, 2020	5.03	5.03	4.81	4.89
5147	NASDAQ	SIEB	Wed, Jul 1, 2020	5.08	5.28	4.62	4.95
5146	NASDAQ	SIEB	Tue, Jun 30, 2020	5.22	5.24	5.04	5.06
5145	NASDAQ	SIEB	Mon, Jun 29, 2020	5.21	5.38	5.04	5.34
5144	NASDAQ	SIEB	Fri, Jun 26, 2020	5.79	5.79	5.04	5.08
5143	NASDAQ	SIEB	Thu, Jun 25, 2020	5.78	5.91	5.48	5.74
5142	NASDAQ	SIEB	Wed, Jun 24, 2020	5.66	5.66	5.38	5.52
5141	NASDAQ	SIEB	Tue, Jun 23, 2020	5.86	5.91	5.64	5.85
5140	NASDAQ	SIEB	Mon, Jun 22, 2020	6.01	6.16	5.55	5.81
5139	NASDAQ	SIEB	Fri, Jun 19, 2020	5.42	6.97	5.42	6.00
5138	NASDAQ	SIEB	Thu, Jun 18, 2020	5.82	5.82	5.36	5.41
5137	NASDAQ	SIEB	Wed, Jun 17, 2020	6.27	6.27	5.66	5.67
5136	NASDAQ	SIEB	Tue, Jun 16, 2020	6.08	6.41	5.91	6.37
5135	NASDAQ	SIEB	Mon, Jun 15, 2020	5.52	6.09	5.41	5.97
5134	NASDAQ	SIEB	Fri, Jun 12, 2020	5.94	6.00	5.13	5.72
5133	NASDAQ	SIEB	Thu, Jun 11, 2020	6.88	6.94	5.79	5.83
5132	NASDAQ	SIEB	Wed, Jun 10, 2020	7.21	7.21	6.94	7.05
5131	NASDAQ	SIEB	Tue, Jun 9, 2020	7.06	7.25	7.03	7.16
5130	NASDAQ	SIEB	Mon, Jun 8, 2020	6.81	7.16	6.81	7.14
5129	NASDAQ	SIEB	Fri, Jun 5, 2020	7.32	7.32	6.82	6.93
5128	NASDAQ	SIEB	Thu, Jun 4, 2020	7.00	7.05	6.75	6.96
5127	NASDAQ	SIEB	Wed, Jun 3, 2020	7.22	7.22	6.84	7.00
5126	NASDAQ	SIEB	Tue, Jun 2, 2020	6.62	7.04	6.62	6.99
5125	NASDAQ	SIEB	Mon, Jun 1, 2020	6.95	7.20	6.62	6.62
5124	NASDAQ	SIEB	Fri, May 29, 2020	6.52	6.99	6.23	6.84
5123	NASDAQ	SIEB	Thu, May 28, 2020	7.45	7.45	6.61	6.61
5122	NASDAQ	SIEB	Wed, May 27, 2020	7.44	7.44	7.19	7.28
5121	NASDAQ	SIEB	Tue, May 26, 2020	7.45	7.45	7.13	7.22
5120	NASDAQ	SIEB	Fri, May 22, 2020	6.50	7.05	6.47	7.05
5119	NASDAQ	SIEB	Thu, May 21, 2020	6.73	6.73	6.39	6.51
5118	NASDAQ	SIEB	Wed, May 20, 2020	6.68	7.16	6.02	6.78
5117	NASDAQ	SIEB	Tue, May 19, 2020	7.77	7.83	6.47	6.47
5116	NASDAQ	SIEB	Mon, May 18, 2020	6.32	7.50	6.32	7.50
5115	NASDAQ	SIEB	Fri, May 15, 2020	6.25	6.36	5.95	6.10
5114	NASDAQ	SIEB	Thu, May 14, 2020	5.77	6.20	5.75	6.20
5113	NASDAQ	SIEB	Wed, May 13, 2020	5.86	5.95	5.80	5.95
5112	NASDAQ	SIEB	Tue, May 12, 2020	6.22	6.41	5.80	5.81
5111	NASDAQ	SIEB	Mon, May 11, 2020	7.19	7.19	6.62	6.65
5110	NASDAQ	SIEB	Fri, May 8, 2020	7.22	7.22	7.02	7.02
5109	NASDAQ	SIEB	Thu, May 7, 2020	6.92	7.20	6.84	6.97
5108	NASDAQ	SIEB	Wed, May 6, 2020	6.90	7.21	6.82	6.85
5107	NASDAQ	SIEB	Tue, May 5, 2020	5.39	7.15	5.39	6.90
5106	NASDAQ	SIEB	Mon, May 4, 2020	5.33	5.74	5.08	5.40
5105	NASDAQ	SIEB	Fri, May 1, 2020	5.49	6.04	5.26	5.49
5104	NASDAQ	SIEB	Thu, Apr 30, 2020	6.07	6.07	5.54	5.70
5103	NASDAQ	SIEB	Wed, Apr 29, 2020	6.02	6.35	5.95	6.09
5102	NASDAQ	SIEB	Tue, Apr 28, 2020	6.05	6.05	5.64	5.74
5101	NASDAQ	SIEB	Mon, Apr 27, 2020	5.70	6.03	5.68	5.78
5100	NASDAQ	SIEB	Fri, Apr 24, 2020	5.74	5.74	5.56	5.56
5099	NASDAQ	SIEB	Thu, Apr 23, 2020	6.51	6.51	5.66	5.74
5098	NASDAQ	SIEB	Wed, Apr 22, 2020	6.25	7.02	6.06	6.27
5097	NASDAQ	SIEB	Tue, Apr 21, 2020	5.89	7.13	5.89	6.17
5096	NASDAQ	SIEB	Mon, Apr 20, 2020	6.76	6.89	5.69	6.31
5095	NASDAQ	SIEB	Fri, Apr 17, 2020	5.66	7.34	5.66	6.99
5094	NASDAQ	SIEB	Thu, Apr 16, 2020	6.28	6.39	5.45	5.60
5093	NASDAQ	SIEB	Wed, Apr 15, 2020	7.12	7.31	6.37	6.37
5092	NASDAQ	SIEB	Tue, Apr 14, 2020	6.81	7.51	6.81	7.39
5091	NASDAQ	SIEB	Mon, Apr 13, 2020	7.05	7.19	6.72	6.83
5090	NASDAQ	SIEB	Thu, Apr 9, 2020	6.87	7.20	6.84	7.16
5089	NASDAQ	SIEB	Wed, Apr 8, 2020	6.56	6.73	6.35	6.73
5088	NASDAQ	SIEB	Tue, Apr 7, 2020	6.67	6.75	6.31	6.51
5087	NASDAQ	SIEB	Mon, Apr 6, 2020	5.49	6.74	5.49	6.74
5086	NASDAQ	SIEB	Fri, Apr 3, 2020	5.61	5.71	5.33	5.34
5085	NASDAQ	SIEB	Thu, Apr 2, 2020	6.00	6.59	5.50	5.55
5084	NASDAQ	SIEB	Wed, Apr 1, 2020	6.73	6.95	5.80	5.95
5083	NASDAQ	SIEB	Tue, Mar 31, 2020	8.11	8.11	6.81	7.22
5082	NASDAQ	SIEB	Mon, Mar 30, 2020	7.85	8.20	7.05	8.20
5081	NASDAQ	SIEB	Fri, Mar 27, 2020	8.17	8.73	7.85	7.85
5080	NASDAQ	SIEB	Thu, Mar 26, 2020	8.25	8.83	8.25	8.71
5079	NASDAQ	SIEB	Wed, Mar 25, 2020	8.21	8.54	8.20	8.39
5078	NASDAQ	SIEB	Tue, Mar 24, 2020	7.52	8.50	7.52	8.50
5077	NASDAQ	SIEB	Mon, Mar 23, 2020	7.64	8.22	6.88	7.94
5076	NASDAQ	SIEB	Fri, Mar 20, 2020	7.45	9.02	7.09	7.79
5075	NASDAQ	SIEB	Thu, Mar 19, 2020	6.65	8.25	6.65	7.85
5074	NASDAQ	SIEB	Wed, Mar 18, 2020	7.30	8.50	6.65	6.66
5073	NASDAQ	SIEB	Tue, Mar 17, 2020	6.71	8.40	6.71	7.66
5072	NASDAQ	SIEB	Mon, Mar 16, 2020	7.47	8.68	6.63	6.65
5071	NASDAQ	SIEB	Fri, Mar 13, 2020	6.45	7.94	6.45	7.94
5070	NASDAQ	SIEB	Thu, Mar 12, 2020	7.05	7.05	6.15	6.15
5069	NASDAQ	SIEB	Wed, Mar 11, 2020	7.37	7.52	6.84	7.06
5068	NASDAQ	SIEB	Tue, Mar 10, 2020	7.74	7.75	7.26	7.56
5067	NASDAQ	SIEB	Mon, Mar 9, 2020	8.09	8.34	7.52	7.66
5066	NASDAQ	SIEB	Fri, Mar 6, 2020	8.19	8.49	8.18	8.29
5065	NASDAQ	SIEB	Thu, Mar 5, 2020	8.49	8.65	8.30	8.39
5064	NASDAQ	SIEB	Wed, Mar 4, 2020	8.40	8.58	8.26	8.58
5063	NASDAQ	SIEB	Tue, Mar 3, 2020	8.46	8.46	8.16	8.25
5062	NASDAQ	SIEB	Mon, Mar 2, 2020	8.37	8.86	8.10	8.38
5061	NASDAQ	SIEB	Fri, Feb 28, 2020	8.07	8.38	8.07	8.20
5060	NASDAQ	SIEB	Thu, Feb 27, 2020	8.45	8.48	8.10	8.11
5059	NASDAQ	SIEB	Wed, Feb 26, 2020	8.08	8.70	8.00	8.40
5058	NASDAQ	SIEB	Tue, Feb 25, 2020	8.69	8.69	7.96	8.09
5057	NASDAQ	SIEB	Mon, Feb 24, 2020	8.12	8.63	7.81	8.57
5056	NASDAQ	SIEB	Fri, Feb 21, 2020	8.53	8.53	8.11	8.19
5055	NASDAQ	SIEB	Thu, Feb 20, 2020	8.40	8.51	8.22	8.47
5054	NASDAQ	SIEB	Wed, Feb 19, 2020	8.20	8.59	8.14	8.40
5053	NASDAQ	SIEB	Tue, Feb 18, 2020	8.43	8.43	8.03	8.04
5052	NASDAQ	SIEB	Fri, Feb 14, 2020	8.38	8.50	8.16	8.18
5051	NASDAQ	SIEB	Thu, Feb 13, 2020	8.22	8.33	8.01	8.24
5050	NASDAQ	SIEB	Wed, Feb 12, 2020	8.04	8.27	8.00	8.09
5049	NASDAQ	SIEB	Tue, Feb 11, 2020	8.05	8.27	7.68	8.00
5048	NASDAQ	SIEB	Mon, Feb 10, 2020	7.59	8.09	7.54	7.96
5047	NASDAQ	SIEB	Fri, Feb 7, 2020	7.10	7.62	7.10	7.52
5046	NASDAQ	SIEB	Thu, Feb 6, 2020	7.09	7.21	6.78	7.14
5045	NASDAQ	SIEB	Wed, Feb 5, 2020	7.01	7.01	6.69	6.91
5044	NASDAQ	SIEB	Tue, Feb 4, 2020	6.93	6.93	6.83	6.85
5043	NASDAQ	SIEB	Mon, Feb 3, 2020	6.95	7.07	6.86	6.89
5042	NASDAQ	SIEB	Fri, Jan 31, 2020	7.32	7.32	6.78	6.87
5041	NASDAQ	SIEB	Thu, Jan 30, 2020	7.55	7.61	6.93	7.22
5040	NASDAQ	SIEB	Wed, Jan 29, 2020	8.06	8.06	7.46	7.58
5039	NASDAQ	SIEB	Tue, Jan 28, 2020	8.32	8.39	7.98	8.09
5038	NASDAQ	SIEB	Mon, Jan 27, 2020	8.36	8.54	8.20	8.20
5037	NASDAQ	SIEB	Fri, Jan 24, 2020	8.76	8.80	8.32	8.43
5036	NASDAQ	SIEB	Thu, Jan 23, 2020	8.70	8.89	8.67	8.71
5035	NASDAQ	SIEB	Wed, Jan 22, 2020	8.72	8.74	8.53	8.72
5034	NASDAQ	SIEB	Tue, Jan 21, 2020	8.47	8.68	8.45	8.46
5033	NASDAQ	SIEB	Fri, Jan 17, 2020	8.78	8.78	8.45	8.45
5032	NASDAQ	SIEB	Thu, Jan 16, 2020	8.78	8.78	8.56	8.56
5031	NASDAQ	SIEB	Wed, Jan 15, 2020	8.60	9.41	8.52	8.56
5030	NASDAQ	SIEB	Tue, Jan 14, 2020	8.96	8.96	8.58	8.58
5029	NASDAQ	SIEB	Mon, Jan 13, 2020	8.76	8.83	8.56	8.70
5028	NASDAQ	SIEB	Fri, Jan 10, 2020	8.66	8.99	8.66	8.66
5027	NASDAQ	SIEB	Thu, Jan 9, 2020	8.59	8.74	8.50	8.56
5026	NASDAQ	SIEB	Wed, Jan 8, 2020	8.63	8.91	8.50	8.50
5025	NASDAQ	SIEB	Tue, Jan 7, 2020	9.10	9.10	8.58	8.58
5024	NASDAQ	SIEB	Mon, Jan 6, 2020	8.81	9.10	8.80	8.80
5023	NASDAQ	SIEB	Fri, Jan 3, 2020	8.46	8.87	8.46	8.60
5022	NASDAQ	SIEB	Thu, Jan 2, 2020	8.61	8.92	8.52	8.77
5021	NASDAQ	SIEB	Tue, Dec 31, 2019	8.57	8.86	8.57	8.65
5020	NASDAQ	SIEB	Mon, Dec 30, 2019	8.54	8.81	8.29	8.39
5019	NASDAQ	SIEB	Fri, Dec 27, 2019	8.60	8.90	8.18	8.53
5018	NASDAQ	SIEB	Thu, Dec 26, 2019	8.71	8.81	8.50	8.60
5017	NASDAQ	SIEB	Tue, Dec 24, 2019	9.60	9.60	8.26	8.50
5016	NASDAQ	SIEB	Mon, Dec 23, 2019	9.90	9.93	9.60	9.60
5015	NASDAQ	SIEB	Fri, Dec 20, 2019	9.85	10.57	9.71	9.90
5014	NASDAQ	SIEB	Thu, Dec 19, 2019	9.99	10.20	9.63	9.84
5013	NASDAQ	SIEB	Wed, Dec 18, 2019	9.91	10.27	9.84	9.91
5012	NASDAQ	SIEB	Tue, Dec 17, 2019	9.73	10.24	9.63	10.07
5011	NASDAQ	SIEB	Mon, Dec 16, 2019	10.40	10.43	10.01	10.10
5010	NASDAQ	SIEB	Fri, Dec 13, 2019	10.00	10.20	9.90	9.98
5009	NASDAQ	SIEB	Thu, Dec 12, 2019	10.04	11.05	9.74	10.10
5008	NASDAQ	SIEB	Wed, Dec 11, 2019	10.01	10.15	9.64	10.15
5007	NASDAQ	SIEB	Tue, Dec 10, 2019	9.94	9.98	9.94	9.98
5006	NASDAQ	SIEB	Mon, Dec 9, 2019	10.03	10.19	9.77	9.77
5005	NASDAQ	SIEB	Fri, Dec 6, 2019	10.00	10.25	9.90	9.97
5004	NASDAQ	SIEB	Thu, Dec 5, 2019	9.80	9.95	9.80	9.91
5003	NASDAQ	SIEB	Wed, Dec 4, 2019	10.00	10.11	9.85	9.85
5002	NASDAQ	SIEB	Tue, Dec 3, 2019	10.08	10.19	9.94	10.03
5001	NASDAQ	SIEB	Mon, Dec 2, 2019	10.75	10.75	10.24	10.28
5000	NASDAQ	SIEB	Fri, Nov 29, 2019	10.69	10.70	10.63	10.64
4999	NASDAQ	SIEB	Wed, Nov 27, 2019	10.91	11.05	10.31	10.86
4998	NASDAQ	SIEB	Tue, Nov 26, 2019	11.80	11.80	10.47	10.60
4997	NASDAQ	SIEB	Mon, Nov 25, 2019	10.95	12.10	10.95	11.60
4996	NASDAQ	SIEB	Fri, Nov 22, 2019	10.81	10.81	10.78	10.78
4995	NASDAQ	SIEB	Thu, Nov 21, 2019	10.65	10.95	10.56	10.83
4994	NASDAQ	SIEB	Wed, Nov 20, 2019	10.25	10.85	10.25	10.63
4993	NASDAQ	SIEB	Tue, Nov 19, 2019	10.10	10.50	10.03	10.25
4992	NASDAQ	SIEB	Mon, Nov 18, 2019	10.49	10.50	9.60	10.05
4991	NASDAQ	SIEB	Fri, Nov 15, 2019	10.49	10.68	10.41	10.46
4990	NASDAQ	SIEB	Thu, Nov 14, 2019	10.69	11.06	10.19	10.36
4989	NASDAQ	SIEB	Wed, Nov 13, 2019	9.75	11.23	9.70	10.88
4988	NASDAQ	SIEB	Tue, Nov 12, 2019	9.56	9.92	9.52	9.70
4987	NASDAQ	SIEB	Mon, Nov 11, 2019	9.25	9.52	9.25	9.35
4986	NASDAQ	SIEB	Fri, Nov 8, 2019	9.01	9.36	9.01	9.22
4985	NASDAQ	SIEB	Thu, Nov 7, 2019	9.21	9.21	9.00	9.00
4984	NASDAQ	SIEB	Wed, Nov 6, 2019	9.30	9.30	9.03	9.11
4983	NASDAQ	SIEB	Tue, Nov 5, 2019	9.15	9.41	9.15	9.39
4982	NASDAQ	SIEB	Mon, Nov 4, 2019	9.13	9.27	9.12	9.14
4981	NASDAQ	SIEB	Fri, Nov 1, 2019	8.90	9.22	8.90	9.22
4980	NASDAQ	SIEB	Thu, Oct 31, 2019	8.89	8.97	8.77	8.97
4979	NASDAQ	SIEB	Wed, Oct 30, 2019	8.92	9.00	8.90	8.90
4978	NASDAQ	SIEB	Tue, Oct 29, 2019	8.91	9.11	8.91	8.96
4977	NASDAQ	SIEB	Mon, Oct 28, 2019	8.98	8.98	8.91	8.91
4976	NASDAQ	SIEB	Fri, Oct 25, 2019	8.96	9.07	8.95	8.96
4975	NASDAQ	SIEB	Thu, Oct 24, 2019	9.05	9.07	8.93	9.07
4974	NASDAQ	SIEB	Wed, Oct 23, 2019	8.93	9.13	8.93	8.99
4973	NASDAQ	SIEB	Tue, Oct 22, 2019	9.32	9.32	8.93	8.93
4972	NASDAQ	SIEB	Mon, Oct 21, 2019	9.24	9.42	9.24	9.42
4971	NASDAQ	SIEB	Fri, Oct 18, 2019	9.28	9.39	9.23	9.23
4970	NASDAQ	SIEB	Thu, Oct 17, 2019	9.38	9.39	9.24	9.39
4969	NASDAQ	SIEB	Wed, Oct 16, 2019	9.23	9.39	8.87	9.39
4968	NASDAQ	SIEB	Tue, Oct 15, 2019	9.35	9.49	9.30	9.31
4967	NASDAQ	SIEB	Mon, Oct 14, 2019	9.52	9.55	8.96	9.47
4966	NASDAQ	SIEB	Fri, Oct 11, 2019	9.26	9.81	9.26	9.52
4965	NASDAQ	SIEB	Thu, Oct 10, 2019	8.99	9.71	8.99	9.25
4964	NASDAQ	SIEB	Wed, Oct 9, 2019	8.70	9.31	8.70	9.09
4963	NASDAQ	SIEB	Tue, Oct 8, 2019	8.62	8.97	8.62	8.70
4962	NASDAQ	SIEB	Mon, Oct 7, 2019	8.67	8.83	8.59	8.66
4961	NASDAQ	SIEB	Fri, Oct 4, 2019	8.63	8.83	8.62	8.75
4960	NASDAQ	SIEB	Thu, Oct 3, 2019	8.85	8.91	8.21	8.37
4959	NASDAQ	SIEB	Wed, Oct 2, 2019	9.20	9.34	8.73	8.85
4958	NASDAQ	SIEB	Tue, Oct 1, 2019	9.05	9.50	9.05	9.20
4957	NASDAQ	SIEB	Mon, Sep 30, 2019	9.01	9.48	9.01	9.20
4956	NASDAQ	SIEB	Fri, Sep 27, 2019	8.96	9.70	8.96	9.10
4955	NASDAQ	SIEB	Thu, Sep 26, 2019	9.32	9.32	8.71	8.71
4954	NASDAQ	SIEB	Wed, Sep 25, 2019	9.23	9.58	9.20	9.22
4953	NASDAQ	SIEB	Tue, Sep 24, 2019	9.22	9.43	9.22	9.23
4952	NASDAQ	SIEB	Mon, Sep 23, 2019	9.25	9.50	9.19	9.32
4951	NASDAQ	SIEB	Fri, Sep 20, 2019	9.13	9.61	9.12	9.61
4950	NASDAQ	SIEB	Thu, Sep 19, 2019	9.13	9.54	9.13	9.17
4949	NASDAQ	SIEB	Wed, Sep 18, 2019	9.19	9.51	9.12	9.12
4948	NASDAQ	SIEB	Tue, Sep 17, 2019	9.30	9.30	9.20	9.20
4947	NASDAQ	SIEB	Mon, Sep 16, 2019	9.64	9.75	9.30	9.30
4946	NASDAQ	SIEB	Fri, Sep 13, 2019	9.65	9.95	9.65	9.82
4945	NASDAQ	SIEB	Thu, Sep 12, 2019	9.79	9.85	9.55	9.64
4944	NASDAQ	SIEB	Wed, Sep 11, 2019	9.80	9.80	9.62	9.80
4943	NASDAQ	SIEB	Tue, Sep 10, 2019	9.84	10.01	9.84	9.90
4942	NASDAQ	SIEB	Mon, Sep 9, 2019	10.00	10.10	9.89	10.09
4941	NASDAQ	SIEB	Fri, Sep 6, 2019	10.00	10.10	9.85	9.90
4940	NASDAQ	SIEB	Thu, Sep 5, 2019	10.00	10.19	9.86	10.07
4939	NASDAQ	SIEB	Wed, Sep 4, 2019	10.27	10.41	9.95	10.10
4938	NASDAQ	SIEB	Tue, Sep 3, 2019	10.40	10.50	10.02	10.08
4937	NASDAQ	SIEB	Fri, Aug 30, 2019	10.22	10.97	10.02	10.97
4936	NASDAQ	SIEB	Thu, Aug 29, 2019	10.30	11.29	9.83	10.86
4935	NASDAQ	SIEB	Wed, Aug 28, 2019	10.28	10.28	10.28	10.28
4934	NASDAQ	SIEB	Tue, Aug 27, 2019	10.28	10.28	10.13	10.13
4933	NASDAQ	SIEB	Mon, Aug 26, 2019	10.04	10.10	10.04	10.10
4932	NASDAQ	SIEB	Fri, Aug 23, 2019	10.40	10.55	10.28	10.28
4931	NASDAQ	SIEB	Thu, Aug 22, 2019	10.38	10.65	10.36	10.36
4930	NASDAQ	SIEB	Wed, Aug 21, 2019	10.61	10.65	10.41	10.41
4929	NASDAQ	SIEB	Tue, Aug 20, 2019	10.08	10.17	9.99	10.17
4928	NASDAQ	SIEB	Mon, Aug 19, 2019	9.70	10.10	9.70	10.06
4927	NASDAQ	SIEB	Fri, Aug 16, 2019	9.63	10.07	9.59	9.95
4926	NASDAQ	SIEB	Thu, Aug 15, 2019	9.71	10.41	9.47	9.59
4925	NASDAQ	SIEB	Wed, Aug 14, 2019	9.95	10.42	9.73	9.73
4924	NASDAQ	SIEB	Tue, Aug 13, 2019	10.19	10.63	9.95	10.15
4923	NASDAQ	SIEB	Mon, Aug 12, 2019	10.09	10.37	9.92	10.25
4922	NASDAQ	SIEB	Fri, Aug 9, 2019	10.68	11.03	10.20	10.21
4921	NASDAQ	SIEB	Thu, Aug 8, 2019	10.62	11.23	10.59	10.98
4920	NASDAQ	SIEB	Wed, Aug 7, 2019	10.40	10.97	10.40	10.68
4919	NASDAQ	SIEB	Tue, Aug 6, 2019	10.86	11.15	10.51	10.82
4918	NASDAQ	SIEB	Mon, Aug 5, 2019	10.63	11.24	10.63	10.75
4917	NASDAQ	SIEB	Fri, Aug 2, 2019	11.79	11.79	10.42	11.18
4916	NASDAQ	SIEB	Thu, Aug 1, 2019	11.32	12.09	11.32	11.90
4915	NASDAQ	SIEB	Wed, Jul 31, 2019	11.45	12.36	11.45	11.82
4914	NASDAQ	SIEB	Tue, Jul 30, 2019	11.17	11.29	10.99	11.12
4913	NASDAQ	SIEB	Mon, Jul 29, 2019	11.12	11.15	10.96	11.04
4912	NASDAQ	SIEB	Fri, Jul 26, 2019	11.13	11.15	11.07	11.07
4911	NASDAQ	SIEB	Thu, Jul 25, 2019	10.91	11.13	10.91	11.13
4910	NASDAQ	SIEB	Wed, Jul 24, 2019	10.98	11.28	10.98	11.22
4909	NASDAQ	SIEB	Tue, Jul 23, 2019	10.83	11.26	10.83	11.09
4908	NASDAQ	SIEB	Mon, Jul 22, 2019	10.85	10.98	10.43	10.75
4907	NASDAQ	SIEB	Fri, Jul 19, 2019	11.19	11.19	10.81	10.92
4906	NASDAQ	SIEB	Thu, Jul 18, 2019	11.30	11.77	10.30	11.43
4905	NASDAQ	SIEB	Wed, Jul 17, 2019	11.65	11.73	11.30	11.54
4904	NASDAQ	SIEB	Tue, Jul 16, 2019	10.18	11.64	10.13	11.23
4903	NASDAQ	SIEB	Mon, Jul 15, 2019	10.39	10.42	9.52	9.86
4902	NASDAQ	SIEB	Fri, Jul 12, 2019	10.41	10.97	10.41	10.61
4901	NASDAQ	SIEB	Thu, Jul 11, 2019	11.31	11.50	11.13	11.32
4900	NASDAQ	SIEB	Wed, Jul 10, 2019	9.65	11.72	9.65	11.48
4899	NASDAQ	SIEB	Tue, Jul 9, 2019	9.00	9.73	8.86	9.58
4898	NASDAQ	SIEB	Mon, Jul 8, 2019	8.91	9.00	8.90	8.92
4897	NASDAQ	SIEB	Fri, Jul 5, 2019	9.03	9.21	8.94	9.07
4896	NASDAQ	SIEB	Wed, Jul 3, 2019	8.96	9.10	8.94	9.10
4895	NASDAQ	SIEB	Tue, Jul 2, 2019	8.93	8.98	8.80	8.81
4894	NASDAQ	SIEB	Mon, Jul 1, 2019	8.79	9.07	8.79	8.90
4893	NASDAQ	SIEB	Fri, Jun 28, 2019	8.57	9.00	8.33	9.00
4892	NASDAQ	SIEB	Thu, Jun 27, 2019	8.28	8.73	8.28	8.54
4891	NASDAQ	SIEB	Wed, Jun 26, 2019	8.82	8.82	8.17	8.21
4890	NASDAQ	SIEB	Tue, Jun 25, 2019	8.52	8.80	8.40	8.51
4889	NASDAQ	SIEB	Mon, Jun 24, 2019	8.80	8.80	8.26	8.40
4888	NASDAQ	SIEB	Fri, Jun 21, 2019	8.69	8.85	8.68	8.68
4887	NASDAQ	SIEB	Thu, Jun 20, 2019	8.80	8.84	8.68	8.84
4886	NASDAQ	SIEB	Wed, Jun 19, 2019	8.74	8.78	8.63	8.76
4885	NASDAQ	SIEB	Tue, Jun 18, 2019	8.73	8.89	8.72	8.72
4884	NASDAQ	SIEB	Mon, Jun 17, 2019	8.96	8.96	8.51	8.65
4883	NASDAQ	SIEB	Fri, Jun 14, 2019	8.68	8.91	8.66	8.83
4882	NASDAQ	SIEB	Thu, Jun 13, 2019	8.90	8.95	8.73	8.95
4881	NASDAQ	SIEB	Wed, Jun 12, 2019	8.80	8.80	8.60	8.62
4880	NASDAQ	SIEB	Tue, Jun 11, 2019	8.96	9.07	8.57	8.65
4879	NASDAQ	SIEB	Mon, Jun 10, 2019	8.92	9.06	8.86	8.95
4878	NASDAQ	SIEB	Fri, Jun 7, 2019	9.00	9.10	8.89	8.95
4877	NASDAQ	SIEB	Thu, Jun 6, 2019	8.60	9.00	8.60	8.99
4876	NASDAQ	SIEB	Wed, Jun 5, 2019	9.00	9.00	8.47	8.51
4875	NASDAQ	SIEB	Tue, Jun 4, 2019	8.98	9.03	8.85	8.99
4874	NASDAQ	SIEB	Mon, Jun 3, 2019	9.00	9.00	8.90	8.95
4873	NASDAQ	SIEB	Fri, May 31, 2019	9.10	9.10	8.89	8.89
4872	NASDAQ	SIEB	Thu, May 30, 2019	8.90	9.05	8.51	9.04
4871	NASDAQ	SIEB	Wed, May 29, 2019	8.92	8.98	8.81	8.81
4870	NASDAQ	SIEB	Tue, May 28, 2019	8.92	9.00	8.92	8.94
4869	NASDAQ	SIEB	Fri, May 24, 2019	8.66	9.15	8.57	8.99
4868	NASDAQ	SIEB	Thu, May 23, 2019	9.41	10.36	8.48	8.53
4867	NASDAQ	SIEB	Wed, May 22, 2019	9.61	9.85	9.34	9.56
4866	NASDAQ	SIEB	Tue, May 21, 2019	9.66	9.82	9.39	9.82
4865	NASDAQ	SIEB	Mon, May 20, 2019	9.42	9.95	9.42	9.84
4864	NASDAQ	SIEB	Fri, May 17, 2019	10.02	10.25	9.32	9.37
4863	NASDAQ	SIEB	Thu, May 16, 2019	10.20	10.47	10.02	10.07
4862	NASDAQ	SIEB	Wed, May 15, 2019	10.50	10.50	10.19	10.32
4861	NASDAQ	SIEB	Tue, May 14, 2019	10.35	10.74	10.00	10.74
4860	NASDAQ	SIEB	Mon, May 13, 2019	10.45	10.70	10.34	10.34
4859	NASDAQ	SIEB	Fri, May 10, 2019	10.34	10.85	10.34	10.68
4858	NASDAQ	SIEB	Thu, May 9, 2019	10.88	10.92	10.63	10.63
4857	NASDAQ	SIEB	Wed, May 8, 2019	10.34	10.89	10.34	10.61
4856	NASDAQ	SIEB	Tue, May 7, 2019	10.44	10.70	10.25	10.25
4855	NASDAQ	SIEB	Mon, May 6, 2019	10.73	10.78	10.25	10.42
4854	NASDAQ	SIEB	Fri, May 3, 2019	10.26	10.64	10.26	10.50
4853	NASDAQ	SIEB	Thu, May 2, 2019	10.40	10.40	10.23	10.28
4852	NASDAQ	SIEB	Wed, May 1, 2019	10.33	10.57	10.21	10.21
4851	NASDAQ	SIEB	Tue, Apr 30, 2019	10.54	10.54	10.31	10.47
4850	NASDAQ	SIEB	Mon, Apr 29, 2019	10.80	10.80	10.50	10.60
4849	NASDAQ	SIEB	Fri, Apr 26, 2019	10.97	11.30	10.81	10.85
4848	NASDAQ	SIEB	Thu, Apr 25, 2019	11.17	11.17	11.14	11.14
4847	NASDAQ	SIEB	Wed, Apr 24, 2019	11.13	11.38	11.06	11.20
4846	NASDAQ	SIEB	Tue, Apr 23, 2019	11.20	11.36	11.14	11.34
4845	NASDAQ	SIEB	Mon, Apr 22, 2019	11.23	11.36	11.23	11.36
4844	NASDAQ	SIEB	Thu, Apr 18, 2019	11.32	11.46	11.04	11.44
4843	NASDAQ	SIEB	Wed, Apr 17, 2019	11.64	11.64	11.37	11.37
4842	NASDAQ	SIEB	Tue, Apr 16, 2019	11.11	11.40	11.11	11.25
4841	NASDAQ	SIEB	Mon, Apr 15, 2019	11.53	11.57	11.28	11.28
4840	NASDAQ	SIEB	Fri, Apr 12, 2019	11.50	11.50	11.27	11.29
4839	NASDAQ	SIEB	Thu, Apr 11, 2019	11.32	11.55	11.20	11.33
4838	NASDAQ	SIEB	Wed, Apr 10, 2019	11.26	11.65	11.04	11.36
4837	NASDAQ	SIEB	Tue, Apr 9, 2019	11.68	11.75	11.16	11.16
4836	NASDAQ	SIEB	Mon, Apr 8, 2019	11.10	11.51	11.06	11.48
4835	NASDAQ	SIEB	Fri, Apr 5, 2019	11.04	11.10	10.96	11.06
4834	NASDAQ	SIEB	Thu, Apr 4, 2019	11.22	11.22	11.01	11.03
4833	NASDAQ	SIEB	Wed, Apr 3, 2019	11.87	11.89	11.31	11.43
4832	NASDAQ	SIEB	Tue, Apr 2, 2019	12.00	12.00	10.98	11.73
4831	NASDAQ	SIEB	Mon, Apr 1, 2019	11.85	12.00	11.77	11.98
4830	NASDAQ	SIEB	Fri, Mar 29, 2019	12.09	12.10	11.79	11.81
4829	NASDAQ	SIEB	Thu, Mar 28, 2019	12.10	12.10	11.87	11.99
4828	NASDAQ	SIEB	Wed, Mar 27, 2019	12.19	12.21	11.91	11.99
4827	NASDAQ	SIEB	Tue, Mar 26, 2019	12.20	12.29	12.10	12.22
4826	NASDAQ	SIEB	Mon, Mar 25, 2019	12.44	12.44	12.21	12.29
4825	NASDAQ	SIEB	Fri, Mar 22, 2019	12.84	12.86	12.53	12.53
4824	NASDAQ	SIEB	Thu, Mar 21, 2019	12.92	13.03	12.80	12.85
4823	NASDAQ	SIEB	Wed, Mar 20, 2019	13.10	13.12	12.95	12.98
4822	NASDAQ	SIEB	Tue, Mar 19, 2019	13.00	13.11	12.87	13.04
4821	NASDAQ	SIEB	Mon, Mar 18, 2019	13.15	13.17	12.72	13.17
4820	NASDAQ	SIEB	Fri, Mar 15, 2019	12.95	13.50	12.95	13.35
4819	NASDAQ	SIEB	Thu, Mar 14, 2019	12.81	12.93	12.81	12.93
4818	NASDAQ	SIEB	Wed, Mar 13, 2019	12.85	12.90	12.74	12.85
4817	NASDAQ	SIEB	Tue, Mar 12, 2019	12.76	12.83	12.25	12.76
4816	NASDAQ	SIEB	Mon, Mar 11, 2019	12.35	12.69	12.10	12.67
4815	NASDAQ	SIEB	Fri, Mar 8, 2019	12.10	12.36	11.88	12.20
4814	NASDAQ	SIEB	Thu, Mar 7, 2019	12.59	12.60	12.32	12.39
4813	NASDAQ	SIEB	Wed, Mar 6, 2019	12.64	12.70	12.47	12.47
4812	NASDAQ	SIEB	Tue, Mar 5, 2019	12.26	12.50	12.26	12.43
4811	NASDAQ	SIEB	Mon, Mar 4, 2019	12.50	12.52	12.13	12.14
4810	NASDAQ	SIEB	Fri, Mar 1, 2019	12.46	12.60	12.40	12.46
4809	NASDAQ	SIEB	Thu, Feb 28, 2019	12.45	12.90	12.45	12.60
4808	NASDAQ	SIEB	Wed, Feb 27, 2019	12.81	12.81	12.74	12.77
4807	NASDAQ	SIEB	Tue, Feb 26, 2019	12.24	12.73	12.20	12.61
4806	NASDAQ	SIEB	Mon, Feb 25, 2019	12.25	12.25	12.17	12.17
4805	NASDAQ	SIEB	Fri, Feb 22, 2019	12.62	12.62	11.84	12.21
4804	NASDAQ	SIEB	Thu, Feb 21, 2019	12.56	12.90	12.38	12.62
4803	NASDAQ	SIEB	Wed, Feb 20, 2019	12.34	12.97	12.34	12.46
4802	NASDAQ	SIEB	Tue, Feb 19, 2019	12.19	12.53	12.07	12.44
4801	NASDAQ	SIEB	Fri, Feb 15, 2019	12.09	12.62	11.72	12.19
4800	NASDAQ	SIEB	Thu, Feb 14, 2019	11.97	12.32	11.71	11.95
4799	NASDAQ	SIEB	Wed, Feb 13, 2019	11.09	11.93	11.09	11.85
4798	NASDAQ	SIEB	Tue, Feb 12, 2019	10.89	11.20	10.89	11.15
4797	NASDAQ	SIEB	Mon, Feb 11, 2019	10.96	11.00	10.80	10.91
4796	NASDAQ	SIEB	Fri, Feb 8, 2019	10.95	10.99	10.91	10.92
4795	NASDAQ	SIEB	Thu, Feb 7, 2019	11.05	11.17	10.81	10.98
4794	NASDAQ	SIEB	Wed, Feb 6, 2019	11.23	11.37	11.15	11.15
4793	NASDAQ	SIEB	Tue, Feb 5, 2019	11.15	11.38	11.05	11.09
4792	NASDAQ	SIEB	Mon, Feb 4, 2019	11.07	11.30	10.93	11.28
4791	NASDAQ	SIEB	Fri, Feb 1, 2019	11.05	11.42	11.04	11.13
4790	NASDAQ	SIEB	Thu, Jan 31, 2019	11.00	11.38	11.00	11.06
4789	NASDAQ	SIEB	Wed, Jan 30, 2019	11.59	11.69	10.92	11.13
4788	NASDAQ	SIEB	Tue, Jan 29, 2019	11.97	12.05	11.41	11.58
4787	NASDAQ	SIEB	Mon, Jan 28, 2019	12.36	12.36	11.83	11.88
4786	NASDAQ	SIEB	Fri, Jan 25, 2019	12.25	12.88	12.25	12.56
4785	NASDAQ	SIEB	Thu, Jan 24, 2019	12.01	12.25	11.74	12.24
4784	NASDAQ	SIEB	Wed, Jan 23, 2019	12.31	12.50	11.98	12.10
4783	NASDAQ	SIEB	Tue, Jan 22, 2019	13.01	13.01	12.07	12.19
4782	NASDAQ	SIEB	Fri, Jan 18, 2019	12.92	14.08	12.74	13.03
4781	NASDAQ	SIEB	Thu, Jan 17, 2019	12.83	12.83	12.26	12.79
4780	NASDAQ	SIEB	Wed, Jan 16, 2019	11.98	12.71	11.98	12.64
4779	NASDAQ	SIEB	Tue, Jan 15, 2019	12.91	12.91	11.68	12.09
4778	NASDAQ	SIEB	Mon, Jan 14, 2019	12.88	12.88	12.42	12.54
4777	NASDAQ	SIEB	Fri, Jan 11, 2019	12.75	12.75	12.40	12.73
4776	NASDAQ	SIEB	Thu, Jan 10, 2019	13.52	13.52	12.74	12.85
4775	NASDAQ	SIEB	Wed, Jan 9, 2019	12.83	13.21	12.39	13.00
4774	NASDAQ	SIEB	Tue, Jan 8, 2019	13.71	13.71	12.66	13.00
4773	NASDAQ	SIEB	Mon, Jan 7, 2019	13.12	13.47	13.01	13.35
4772	NASDAQ	SIEB	Fri, Jan 4, 2019	13.49	13.49	12.92	13.12
4771	NASDAQ	SIEB	Thu, Jan 3, 2019	13.74	13.74	13.10	13.11
4770	NASDAQ	SIEB	Wed, Jan 2, 2019	14.54	14.54	13.47	14.10
4769	NASDAQ	SIEB	Mon, Dec 31, 2018	14.15	14.75	13.41	14.46
4768	NASDAQ	SIEB	Fri, Dec 28, 2018	13.23	14.25	12.99	13.95
4767	NASDAQ	SIEB	Thu, Dec 27, 2018	11.63	13.23	11.58	13.18
4766	NASDAQ	SIEB	Wed, Dec 26, 2018	11.10	12.07	11.00	11.80
4765	NASDAQ	SIEB	Mon, Dec 24, 2018	11.25	11.25	10.45	10.90
4764	NASDAQ	SIEB	Fri, Dec 21, 2018	10.68	11.34	10.52	11.25
4763	NASDAQ	SIEB	Thu, Dec 20, 2018	10.67	10.99	10.47	10.64
4762	NASDAQ	SIEB	Wed, Dec 19, 2018	11.10	11.10	10.47	10.47
4761	NASDAQ	SIEB	Tue, Dec 18, 2018	10.44	11.29	10.44	11.01
4760	NASDAQ	SIEB	Mon, Dec 17, 2018	11.00	11.24	10.56	10.64
4759	NASDAQ	SIEB	Fri, Dec 14, 2018	11.00	11.68	10.87	11.15
4758	NASDAQ	SIEB	Thu, Dec 13, 2018	12.39	12.39	11.15	11.15
4757	NASDAQ	SIEB	Wed, Dec 12, 2018	12.36	12.49	12.01	12.40
4756	NASDAQ	SIEB	Tue, Dec 11, 2018	12.64	12.64	11.86	12.17
4755	NASDAQ	SIEB	Mon, Dec 10, 2018	10.94	12.51	10.94	12.49
4754	NASDAQ	SIEB	Fri, Dec 7, 2018	11.40	11.70	10.81	10.82
4753	NASDAQ	SIEB	Thu, Dec 6, 2018	11.62	11.76	11.07	11.33
4752	NASDAQ	SIEB	Tue, Dec 4, 2018	12.91	12.93	12.11	12.12
4751	NASDAQ	SIEB	Mon, Dec 3, 2018	13.30	13.30	12.71	12.99
4750	NASDAQ	SIEB	Fri, Nov 30, 2018	13.10	13.39	12.86	12.91
4749	NASDAQ	SIEB	Thu, Nov 29, 2018	12.97	13.04	12.77	12.92
4748	NASDAQ	SIEB	Wed, Nov 28, 2018	12.22	13.05	11.68	12.94
4747	NASDAQ	SIEB	Tue, Nov 27, 2018	12.11	12.50	11.68	12.03
4746	NASDAQ	SIEB	Mon, Nov 26, 2018	11.97	12.06	11.35	12.05
4745	NASDAQ	SIEB	Fri, Nov 23, 2018	11.94	11.97	11.48	11.97
4744	NASDAQ	SIEB	Wed, Nov 21, 2018	11.70	12.37	11.70	12.28
4743	NASDAQ	SIEB	Tue, Nov 20, 2018	11.80	12.05	11.34	11.63
4742	NASDAQ	SIEB	Mon, Nov 19, 2018	12.34	12.47	11.79	11.85
4741	NASDAQ	SIEB	Fri, Nov 16, 2018	12.12	12.47	12.12	12.30
4740	NASDAQ	SIEB	Thu, Nov 15, 2018	12.12	12.42	11.50	12.34
4739	NASDAQ	SIEB	Wed, Nov 14, 2018	12.49	12.96	11.93	12.02
4738	NASDAQ	SIEB	Tue, Nov 13, 2018	12.90	13.88	12.29	12.41
4737	NASDAQ	SIEB	Mon, Nov 12, 2018	12.95	13.15	12.70	12.70
4736	NASDAQ	SIEB	Fri, Nov 9, 2018	13.26	13.26	13.00	13.00
4735	NASDAQ	SIEB	Thu, Nov 8, 2018	13.00	13.59	13.00	13.43
4734	NASDAQ	SIEB	Wed, Nov 7, 2018	13.00	13.54	13.00	13.39
4733	NASDAQ	SIEB	Tue, Nov 6, 2018	13.20	13.37	12.88	13.27
4732	NASDAQ	SIEB	Mon, Nov 5, 2018	13.49	13.49	13.00	13.02
4731	NASDAQ	SIEB	Fri, Nov 2, 2018	13.81	13.98	13.53	13.55
4730	NASDAQ	SIEB	Thu, Nov 1, 2018	13.79	14.37	13.61	13.81
4729	NASDAQ	SIEB	Wed, Oct 31, 2018	13.62	14.00	13.18	13.75
4728	NASDAQ	SIEB	Tue, Oct 30, 2018	13.26	13.51	13.10	13.43
4727	NASDAQ	SIEB	Mon, Oct 29, 2018	13.53	13.53	12.98	13.28
4726	NASDAQ	SIEB	Fri, Oct 26, 2018	13.54	13.87	13.20	13.20
4725	NASDAQ	SIEB	Thu, Oct 25, 2018	13.70	14.00	13.63	13.79
4724	NASDAQ	SIEB	Wed, Oct 24, 2018	13.85	14.00	13.59	13.66
4723	NASDAQ	SIEB	Tue, Oct 23, 2018	14.05	14.05	13.72	13.77
4722	NASDAQ	SIEB	Mon, Oct 22, 2018	14.00	14.61	13.73	14.07
4721	NASDAQ	SIEB	Fri, Oct 19, 2018	14.15	14.15	13.63	13.92
4720	NASDAQ	SIEB	Thu, Oct 18, 2018	14.08	14.36	13.69	14.36
4719	NASDAQ	SIEB	Wed, Oct 17, 2018	14.69	14.87	13.99	14.19
4718	NASDAQ	SIEB	Tue, Oct 16, 2018	14.05	14.90	14.05	14.82
4717	NASDAQ	SIEB	Mon, Oct 15, 2018	13.23	14.32	13.07	14.00
4716	NASDAQ	SIEB	Fri, Oct 12, 2018	13.27	13.87	13.02	13.09
4715	NASDAQ	SIEB	Thu, Oct 11, 2018	13.00	13.46	12.95	12.96
4714	NASDAQ	SIEB	Wed, Oct 10, 2018	13.51	13.88	13.03	13.04
4713	NASDAQ	SIEB	Tue, Oct 9, 2018	13.59	13.82	13.39	13.47
4712	NASDAQ	SIEB	Mon, Oct 8, 2018	13.86	14.27	13.71	13.72
4711	NASDAQ	SIEB	Fri, Oct 5, 2018	14.28	14.90	13.73	13.95
4710	NASDAQ	SIEB	Thu, Oct 4, 2018	13.75	14.10	13.72	13.72
4709	NASDAQ	SIEB	Wed, Oct 3, 2018	14.12	14.18	13.38	13.77
4708	NASDAQ	SIEB	Tue, Oct 2, 2018	14.28	14.48	13.81	13.83
4707	NASDAQ	SIEB	Mon, Oct 1, 2018	14.60	14.74	14.12	14.35
4706	NASDAQ	SIEB	Fri, Sep 28, 2018	14.58	14.71	14.40	14.65
4705	NASDAQ	SIEB	Thu, Sep 27, 2018	14.02	14.87	14.02	14.71
4704	NASDAQ	SIEB	Wed, Sep 26, 2018	14.01	14.23	14.00	14.05
4703	NASDAQ	SIEB	Tue, Sep 25, 2018	13.78	14.62	13.45	14.33
4702	NASDAQ	SIEB	Mon, Sep 24, 2018	14.20	14.66	13.26	13.65
4701	NASDAQ	SIEB	Fri, Sep 21, 2018	15.15	15.20	13.58	14.41
4700	NASDAQ	SIEB	Thu, Sep 20, 2018	14.27	15.39	14.27	15.23
4699	NASDAQ	SIEB	Wed, Sep 19, 2018	15.85	16.17	14.18	14.38
4698	NASDAQ	SIEB	Tue, Sep 18, 2018	16.18	16.79	16.10	16.32
4697	NASDAQ	SIEB	Mon, Sep 17, 2018	17.25	17.82	16.22	16.52
4696	NASDAQ	SIEB	Fri, Sep 14, 2018	17.76	18.69	16.90	17.39
4695	NASDAQ	SIEB	Thu, Sep 13, 2018	20.70	20.80	17.08	17.50
4694	NASDAQ	SIEB	Wed, Sep 12, 2018	19.80	20.70	19.66	20.53
4693	NASDAQ	SIEB	Tue, Sep 11, 2018	18.80	20.30	18.51	19.66
4692	NASDAQ	SIEB	Mon, Sep 10, 2018	16.50	19.00	16.50	18.84
4691	NASDAQ	SIEB	Fri, Sep 7, 2018	15.53	16.62	15.29	16.17
4690	NASDAQ	SIEB	Thu, Sep 6, 2018	15.78	16.37	15.21	15.85
4689	NASDAQ	SIEB	Wed, Sep 5, 2018	15.78	16.25	15.68	15.85
4688	NASDAQ	SIEB	Tue, Sep 4, 2018	15.96	16.20	15.96	16.14
4687	NASDAQ	SIEB	Fri, Aug 31, 2018	16.00	16.40	15.68	15.80
4686	NASDAQ	SIEB	Thu, Aug 30, 2018	16.14	16.14	15.82	15.98
4685	NASDAQ	SIEB	Wed, Aug 29, 2018	16.46	16.46	15.92	16.05
4684	NASDAQ	SIEB	Tue, Aug 28, 2018	16.10	16.69	16.00	16.25
4683	NASDAQ	SIEB	Mon, Aug 27, 2018	15.35	16.00	14.93	15.95
4682	NASDAQ	SIEB	Fri, Aug 24, 2018	14.78	15.50	14.50	15.44
4681	NASDAQ	SIEB	Thu, Aug 23, 2018	14.94	14.94	14.33	14.51
4680	NASDAQ	SIEB	Wed, Aug 22, 2018	14.94	15.01	14.68	14.82
4679	NASDAQ	SIEB	Tue, Aug 21, 2018	14.48	15.26	13.84	15.19
4678	NASDAQ	SIEB	Mon, Aug 20, 2018	13.25	15.21	13.25	14.65
4677	NASDAQ	SIEB	Fri, Aug 17, 2018	13.04	13.36	12.88	13.10
4676	NASDAQ	SIEB	Thu, Aug 16, 2018	13.25	13.28	13.01	13.14
4675	NASDAQ	SIEB	Wed, Aug 15, 2018	13.32	13.32	12.55	12.94
4674	NASDAQ	SIEB	Tue, Aug 14, 2018	12.68	13.49	12.68	13.48
4673	NASDAQ	SIEB	Mon, Aug 13, 2018	13.33	13.92	13.21	13.21
4672	NASDAQ	SIEB	Fri, Aug 10, 2018	12.78	13.95	12.70	13.59
4671	NASDAQ	SIEB	Thu, Aug 9, 2018	12.03	12.69	11.78	12.58
4670	NASDAQ	SIEB	Wed, Aug 8, 2018	12.55	12.84	12.03	12.17
4669	NASDAQ	SIEB	Tue, Aug 7, 2018	12.77	12.87	12.56	12.62
4668	NASDAQ	SIEB	Mon, Aug 6, 2018	13.08	13.08	12.67	12.97
4667	NASDAQ	SIEB	Fri, Aug 3, 2018	13.21	13.23	12.60	13.06
4666	NASDAQ	SIEB	Thu, Aug 2, 2018	13.67	13.67	12.99	13.21
4665	NASDAQ	SIEB	Wed, Aug 1, 2018	14.93	14.93	13.66	13.77
4664	NASDAQ	SIEB	Tue, Jul 31, 2018	15.49	15.51	14.54	14.91
4663	NASDAQ	SIEB	Mon, Jul 30, 2018	15.48	15.57	15.00	15.20
4662	NASDAQ	SIEB	Fri, Jul 27, 2018	15.48	15.70	15.16	15.57
4661	NASDAQ	SIEB	Thu, Jul 26, 2018	15.86	15.93	14.39	15.68
4660	NASDAQ	SIEB	Wed, Jul 25, 2018	15.79	15.79	15.29	15.67
4659	NASDAQ	SIEB	Tue, Jul 24, 2018	15.08	15.74	14.98	15.67
4658	NASDAQ	SIEB	Mon, Jul 23, 2018	15.22	15.22	14.92	15.14
4657	NASDAQ	SIEB	Fri, Jul 20, 2018	14.85	15.67	14.78	15.11
4656	NASDAQ	SIEB	Thu, Jul 19, 2018	14.87	14.92	14.58	14.87
4655	NASDAQ	SIEB	Wed, Jul 18, 2018	14.40	14.95	13.75	14.78
4654	NASDAQ	SIEB	Tue, Jul 17, 2018	14.69	14.83	14.27	14.62
4653	NASDAQ	SIEB	Mon, Jul 16, 2018	15.09	15.21	14.33	14.68
4652	NASDAQ	SIEB	Fri, Jul 13, 2018	13.97	15.10	13.66	15.07
4651	NASDAQ	SIEB	Thu, Jul 12, 2018	13.04	13.98	12.57	13.96
4650	NASDAQ	SIEB	Wed, Jul 11, 2018	12.88	13.24	12.37	12.85
4649	NASDAQ	SIEB	Tue, Jul 10, 2018	13.39	13.80	12.93	13.22
4648	NASDAQ	SIEB	Mon, Jul 9, 2018	12.75	13.45	12.62	13.38
4647	NASDAQ	SIEB	Fri, Jul 6, 2018	12.26	13.56	12.25	12.73
4646	NASDAQ	SIEB	Thu, Jul 5, 2018	11.75	12.44	11.23	12.37
4645	NASDAQ	SIEB	Tue, Jul 3, 2018	11.75	11.77	11.20	11.77
4644	NASDAQ	SIEB	Mon, Jul 2, 2018	10.25	11.75	10.25	11.67
4643	NASDAQ	SIEB	Fri, Jun 29, 2018	9.96	10.45	9.86	10.42
4642	NASDAQ	SIEB	Thu, Jun 28, 2018	9.49	9.97	9.49	9.88
4641	NASDAQ	SIEB	Wed, Jun 27, 2018	9.89	9.90	9.45	9.59
4640	NASDAQ	SIEB	Tue, Jun 26, 2018	9.54	9.92	9.25	9.85
4639	NASDAQ	SIEB	Mon, Jun 25, 2018	9.35	9.73	9.00	9.50
4638	NASDAQ	SIEB	Fri, Jun 22, 2018	9.45	10.06	8.56	10.06
4637	NASDAQ	SIEB	Thu, Jun 21, 2018	8.85	9.54	8.80	9.42
4636	NASDAQ	SIEB	Wed, Jun 20, 2018	9.40	9.53	8.73	8.79
4635	NASDAQ	SIEB	Tue, Jun 19, 2018	9.19	9.59	8.48	9.35
4634	NASDAQ	SIEB	Mon, Jun 18, 2018	9.09	9.98	8.89	9.06
4633	NASDAQ	SIEB	Fri, Jun 15, 2018	8.51	9.36	8.51	9.05
4632	NASDAQ	SIEB	Thu, Jun 14, 2018	8.62	9.08	8.39	8.51
4631	NASDAQ	SIEB	Wed, Jun 13, 2018	8.81	9.45	8.56	8.57
4630	NASDAQ	SIEB	Tue, Jun 12, 2018	8.12	8.97	8.08	8.78
4629	NASDAQ	SIEB	Mon, Jun 11, 2018	7.51	8.08	7.51	7.94
4628	NASDAQ	SIEB	Fri, Jun 8, 2018	7.57	8.16	7.25	7.41
4627	NASDAQ	SIEB	Thu, Jun 7, 2018	8.04	8.04	7.21	7.61
4626	NASDAQ	SIEB	Wed, Jun 6, 2018	7.94	8.23	7.94	7.95
4625	NASDAQ	SIEB	Tue, Jun 5, 2018	8.21	8.25	7.91	7.95
4624	NASDAQ	SIEB	Mon, Jun 4, 2018	8.19	8.40	7.98	8.12
4623	NASDAQ	SIEB	Fri, Jun 1, 2018	8.36	8.36	8.11	8.23
4622	NASDAQ	SIEB	Thu, May 31, 2018	8.67	8.88	8.11	8.20
4621	NASDAQ	SIEB	Wed, May 30, 2018	8.42	8.99	8.05	8.11
4620	NASDAQ	SIEB	Tue, May 29, 2018	8.78	8.84	8.28	8.28
4619	NASDAQ	SIEB	Fri, May 25, 2018	9.05	9.18	8.62	8.78
4618	NASDAQ	SIEB	Thu, May 24, 2018	8.98	9.27	8.81	9.02
4617	NASDAQ	SIEB	Wed, May 23, 2018	8.54	9.16	8.54	8.94
4616	NASDAQ	SIEB	Tue, May 22, 2018	10.05	10.05	8.51	8.69
4615	NASDAQ	SIEB	Mon, May 21, 2018	9.41	10.00	9.21	9.98
4614	NASDAQ	SIEB	Fri, May 18, 2018	10.64	10.64	9.12	9.43
4613	NASDAQ	SIEB	Thu, May 17, 2018	10.51	10.97	10.45	10.45
4612	NASDAQ	SIEB	Wed, May 16, 2018	11.00	11.36	10.17	10.17
4611	NASDAQ	SIEB	Tue, May 15, 2018	11.00	11.34	10.42	10.93
4610	NASDAQ	SIEB	Mon, May 14, 2018	11.24	11.99	11.01	11.02
4609	NASDAQ	SIEB	Fri, May 11, 2018	12.55	12.55	11.06	11.23
4608	NASDAQ	SIEB	Thu, May 10, 2018	12.40	12.65	12.00	12.50
4607	NASDAQ	SIEB	Wed, May 9, 2018	11.15	12.53	11.15	12.24
4606	NASDAQ	SIEB	Tue, May 8, 2018	10.25	11.19	10.21	11.17
4605	NASDAQ	SIEB	Mon, May 7, 2018	9.95	10.99	9.95	10.28
4604	NASDAQ	SIEB	Fri, May 4, 2018	9.37	10.05	9.30	9.68
4603	NASDAQ	SIEB	Thu, May 3, 2018	9.56	9.56	9.26	9.27
4602	NASDAQ	SIEB	Wed, May 2, 2018	10.33	11.40	9.12	9.49
4601	NASDAQ	SIEB	Tue, May 1, 2018	9.01	10.45	8.93	10.39
4600	NASDAQ	SIEB	Mon, Apr 30, 2018	8.54	9.59	8.54	9.35
4599	NASDAQ	SIEB	Fri, Apr 27, 2018	8.34	8.50	8.10	8.50
4598	NASDAQ	SIEB	Thu, Apr 26, 2018	8.30	8.40	8.12	8.28
4597	NASDAQ	SIEB	Wed, Apr 25, 2018	7.95	8.50	7.95	8.14
4596	NASDAQ	SIEB	Tue, Apr 24, 2018	7.92	8.29	7.92	8.23
4595	NASDAQ	SIEB	Mon, Apr 23, 2018	7.98	8.24	7.93	8.20
4594	NASDAQ	SIEB	Fri, Apr 20, 2018	7.84	8.00	7.84	7.98
4593	NASDAQ	SIEB	Thu, Apr 19, 2018	7.86	8.12	7.76	8.00
4592	NASDAQ	SIEB	Wed, Apr 18, 2018	8.07	8.25	7.81	7.81
4591	NASDAQ	SIEB	Tue, Apr 17, 2018	7.80	8.10	7.65	8.10
4590	NASDAQ	SIEB	Mon, Apr 16, 2018	7.82	8.13	7.59	7.75
4589	NASDAQ	SIEB	Fri, Apr 13, 2018	7.79	8.23	7.60	7.66
4588	NASDAQ	SIEB	Thu, Apr 12, 2018	7.72	7.97	7.14	7.79
4587	NASDAQ	SIEB	Wed, Apr 11, 2018	7.90	7.99	7.71	7.88
4586	NASDAQ	SIEB	Tue, Apr 10, 2018	7.84	7.98	7.70	7.73
4585	NASDAQ	SIEB	Mon, Apr 9, 2018	7.75	7.98	7.58	7.67
4584	NASDAQ	SIEB	Fri, Apr 6, 2018	8.13	8.34	7.70	7.70
4583	NASDAQ	SIEB	Thu, Apr 5, 2018	8.28	8.28	7.72	7.93
4582	NASDAQ	SIEB	Wed, Apr 4, 2018	7.75	8.61	7.75	8.10
4581	NASDAQ	SIEB	Tue, Apr 3, 2018	7.70	8.68	7.60	7.86
4580	NASDAQ	SIEB	Mon, Apr 2, 2018	8.38	8.64	7.52	7.52
4579	NASDAQ	SIEB	Thu, Mar 29, 2018	8.87	9.22	8.40	8.43
4578	NASDAQ	SIEB	Wed, Mar 28, 2018	8.72	9.25	8.43	8.87
4577	NASDAQ	SIEB	Tue, Mar 27, 2018	9.31	9.31	8.33	8.77
4576	NASDAQ	SIEB	Mon, Mar 26, 2018	8.26	9.46	7.92	9.23
4575	NASDAQ	SIEB	Fri, Mar 23, 2018	8.02	8.28	7.88	8.11
4574	NASDAQ	SIEB	Thu, Mar 22, 2018	7.87	8.40	7.70	7.86
4573	NASDAQ	SIEB	Wed, Mar 21, 2018	7.70	7.99	7.65	7.99
4572	NASDAQ	SIEB	Tue, Mar 20, 2018	7.55	7.99	7.26	7.63
4571	NASDAQ	SIEB	Mon, Mar 19, 2018	7.98	7.98	7.48	7.55
4570	NASDAQ	SIEB	Fri, Mar 16, 2018	8.00	8.04	7.51	8.04
4569	NASDAQ	SIEB	Thu, Mar 15, 2018	8.09	8.40	7.76	7.76
4568	NASDAQ	SIEB	Wed, Mar 14, 2018	8.30	8.35	7.63	8.02
4567	NASDAQ	SIEB	Tue, Mar 13, 2018	8.74	8.74	8.12	8.22
4566	NASDAQ	SIEB	Mon, Mar 12, 2018	8.44	8.83	8.16	8.69
4565	NASDAQ	SIEB	Fri, Mar 9, 2018	8.30	8.49	8.04	8.44
4564	NASDAQ	SIEB	Thu, Mar 8, 2018	8.90	8.94	8.21	8.25
4563	NASDAQ	SIEB	Wed, Mar 7, 2018	9.19	9.32	8.42	8.86
4562	NASDAQ	SIEB	Tue, Mar 6, 2018	7.94	9.62	7.90	9.35
4561	NASDAQ	SIEB	Mon, Mar 5, 2018	7.57	7.98	7.57	7.94
4560	NASDAQ	SIEB	Fri, Mar 2, 2018	7.50	7.88	7.45	7.65
4559	NASDAQ	SIEB	Thu, Mar 1, 2018	7.67	7.79	7.41	7.55
4558	NASDAQ	SIEB	Wed, Feb 28, 2018	7.54	7.99	7.51	7.66
4557	NASDAQ	SIEB	Tue, Feb 27, 2018	7.71	7.85	7.48	7.48
4556	NASDAQ	SIEB	Mon, Feb 26, 2018	7.96	8.39	7.82	7.82
4555	NASDAQ	SIEB	Fri, Feb 23, 2018	7.50	8.00	7.50	8.00
4554	NASDAQ	SIEB	Thu, Feb 22, 2018	8.16	8.16	7.46	7.58
4553	NASDAQ	SIEB	Wed, Feb 21, 2018	7.46	7.93	7.44	7.80
4552	NASDAQ	SIEB	Tue, Feb 20, 2018	8.64	8.64	7.40	7.50
4551	NASDAQ	SIEB	Fri, Feb 16, 2018	8.45	8.79	8.02	8.10
4550	NASDAQ	SIEB	Thu, Feb 15, 2018	8.53	8.99	8.24	8.50
4549	NASDAQ	SIEB	Wed, Feb 14, 2018	8.52	9.10	8.48	8.57
4548	NASDAQ	SIEB	Tue, Feb 13, 2018	8.62	8.62	8.35	8.39
4547	NASDAQ	SIEB	Mon, Feb 12, 2018	8.63	8.77	8.36	8.36
4546	NASDAQ	SIEB	Fri, Feb 9, 2018	8.77	9.07	8.50	8.59
4545	NASDAQ	SIEB	Thu, Feb 8, 2018	8.99	9.22	8.63	8.69
4544	NASDAQ	SIEB	Wed, Feb 7, 2018	9.12	9.50	8.76	9.00
4543	NASDAQ	SIEB	Tue, Feb 6, 2018	8.14	10.25	8.14	8.86
4542	NASDAQ	SIEB	Mon, Feb 5, 2018	8.75	8.75	8.23	8.24
4541	NASDAQ	SIEB	Fri, Feb 2, 2018	9.00	9.00	8.54	8.68
4540	NASDAQ	SIEB	Thu, Feb 1, 2018	9.17	9.34	8.65	9.00
4539	NASDAQ	SIEB	Wed, Jan 31, 2018	9.18	9.46	9.17	9.17
4538	NASDAQ	SIEB	Tue, Jan 30, 2018	9.27	9.39	9.20	9.21
4537	NASDAQ	SIEB	Mon, Jan 29, 2018	9.46	9.63	9.26	9.27
4536	NASDAQ	SIEB	Fri, Jan 26, 2018	9.83	10.10	9.45	9.45
4535	NASDAQ	SIEB	Thu, Jan 25, 2018	11.60	11.64	9.62	10.12
4534	NASDAQ	SIEB	Wed, Jan 24, 2018	11.53	11.87	11.51	11.66
4533	NASDAQ	SIEB	Tue, Jan 23, 2018	12.18	12.50	11.47	11.51
4532	NASDAQ	SIEB	Mon, Jan 22, 2018	12.79	13.04	12.22	12.54
4531	NASDAQ	SIEB	Fri, Jan 19, 2018	13.88	14.10	12.65	13.10
4530	NASDAQ	SIEB	Thu, Jan 18, 2018	13.98	14.25	13.16	13.48
4529	NASDAQ	SIEB	Wed, Jan 17, 2018	11.64	14.29	11.37	13.68
4528	NASDAQ	SIEB	Tue, Jan 16, 2018	13.75	13.75	11.45	11.82
4527	NASDAQ	SIEB	Fri, Jan 12, 2018	14.50	14.79	14.02	14.16
4526	NASDAQ	SIEB	Thu, Jan 11, 2018	14.81	15.58	14.51	14.85
4525	NASDAQ	SIEB	Wed, Jan 10, 2018	16.00	17.75	15.00	15.11
4524	NASDAQ	SIEB	Tue, Jan 9, 2018	15.00	15.97	15.00	15.79
4523	NASDAQ	SIEB	Mon, Jan 8, 2018	15.40	15.99	14.81	15.40
4522	NASDAQ	SIEB	Fri, Jan 5, 2018	15.18	16.30	14.93	15.40
4521	NASDAQ	SIEB	Thu, Jan 4, 2018	15.14	15.71	14.43	15.01
4520	NASDAQ	SIEB	Wed, Jan 3, 2018	15.56	16.52	14.56	15.12
4519	NASDAQ	SIEB	Tue, Jan 2, 2018	13.77	16.19	13.50	15.76
4518	NASDAQ	SIEB	Fri, Dec 29, 2017	14.24	14.24	12.90	13.50
4517	NASDAQ	SIEB	Thu, Dec 28, 2017	15.07	15.59	13.60	14.00
4516	NASDAQ	SIEB	Wed, Dec 27, 2017	15.98	15.98	15.11	15.75
4515	NASDAQ	SIEB	Tue, Dec 26, 2017	17.69	17.80	15.01	15.99
4514	NASDAQ	SIEB	Fri, Dec 22, 2017	15.24	17.00	14.31	16.30
4513	NASDAQ	SIEB	Thu, Dec 21, 2017	21.09	21.56	16.75	18.20
4512	NASDAQ	SIEB	Wed, Dec 20, 2017	18.00	21.61	15.40	20.00
4511	NASDAQ	SIEB	Tue, Dec 19, 2017	15.25	18.40	13.50	14.31
4510	NASDAQ	SIEB	Mon, Dec 18, 2017	13.25	18.79	12.05	16.44
4509	NASDAQ	SIEB	Fri, Dec 15, 2017	12.00	14.30	10.22	13.25
4508	NASDAQ	SIEB	Thu, Dec 14, 2017	6.20	11.85	6.20	11.85
4507	NASDAQ	SIEB	Wed, Dec 13, 2017	4.51	5.18	4.51	5.18
4506	NASDAQ	SIEB	Tue, Dec 12, 2017	4.42	4.75	4.41	4.75
4505	NASDAQ	SIEB	Mon, Dec 11, 2017	4.45	4.45	4.14	4.42
4504	NASDAQ	SIEB	Fri, Dec 8, 2017	4.46	4.46	4.37	4.45
4503	NASDAQ	SIEB	Thu, Dec 7, 2017	4.35	4.50	4.26	4.40
4502	NASDAQ	SIEB	Wed, Dec 6, 2017	4.24	4.49	4.18	4.34
4501	NASDAQ	SIEB	Tue, Dec 5, 2017	4.24	4.39	4.10	4.12
4500	NASDAQ	SIEB	Mon, Dec 4, 2017	4.29	4.29	4.14	4.20
4499	NASDAQ	SIEB	Fri, Dec 1, 2017	4.11	4.50	4.11	4.30
4498	NASDAQ	SIEB	Thu, Nov 30, 2017	4.10	4.10	4.10	4.10
4497	NASDAQ	SIEB	Wed, Nov 29, 2017	3.91	4.20	3.91	4.10
4496	NASDAQ	SIEB	Tue, Nov 28, 2017	4.00	4.00	3.90	3.90
4495	NASDAQ	SIEB	Mon, Nov 27, 2017	3.84	4.04	3.84	3.93
4494	NASDAQ	SIEB	Fri, Nov 24, 2017	3.70	3.89	3.70	3.83
4493	NASDAQ	SIEB	Wed, Nov 22, 2017	3.81	3.82	3.80	3.80
4492	NASDAQ	SIEB	Tue, Nov 21, 2017	0.00	0.00	0.00	3.86
4491	NASDAQ	SIEB	Mon, Nov 20, 2017	3.86	3.99	3.83	3.86
4490	NASDAQ	SIEB	Fri, Nov 17, 2017	3.75	3.89	3.61	3.89
4489	NASDAQ	SIEB	Thu, Nov 16, 2017	3.71	3.96	3.60	3.76
4488	NASDAQ	SIEB	Wed, Nov 15, 2017	0.00	0.00	0.00	3.71
4487	NASDAQ	SIEB	Tue, Nov 14, 2017	3.76	3.96	3.61	3.71
4486	NASDAQ	SIEB	Mon, Nov 13, 2017	3.70	3.70	3.60	3.60
4485	NASDAQ	SIEB	Fri, Nov 10, 2017	3.70	3.70	3.63	3.70
4484	NASDAQ	SIEB	Thu, Nov 9, 2017	3.78	3.78	3.73	3.73
4483	NASDAQ	SIEB	Wed, Nov 8, 2017	3.84	3.84	3.84	3.84
4482	NASDAQ	SIEB	Tue, Nov 7, 2017	0.00	0.00	0.00	3.86
4481	NASDAQ	SIEB	Mon, Nov 6, 2017	3.86	3.86	3.86	3.86
4480	NASDAQ	SIEB	Fri, Nov 3, 2017	0.00	0.00	0.00	3.85
4479	NASDAQ	SIEB	Thu, Nov 2, 2017	0.00	0.00	0.00	3.85
4478	NASDAQ	SIEB	Wed, Nov 1, 2017	3.85	3.85	3.85	3.85
4477	NASDAQ	SIEB	Tue, Oct 31, 2017	3.90	3.90	3.87	3.87
4476	NASDAQ	SIEB	Mon, Oct 30, 2017	0.00	0.00	0.00	3.81
4475	NASDAQ	SIEB	Thu, Oct 26, 2017	0.00	0.00	0.00	3.81
4474	NASDAQ	SIEB	Wed, Oct 25, 2017	0.00	0.00	0.00	3.81
4473	NASDAQ	SIEB	Tue, Oct 24, 2017	0.00	0.00	0.00	3.81
4472	NASDAQ	SIEB	Mon, Oct 23, 2017	3.81	3.81	3.81	3.81
4471	NASDAQ	SIEB	Fri, Oct 20, 2017	0.00	0.00	0.00	3.94
4470	NASDAQ	SIEB	Thu, Oct 19, 2017	3.69	4.00	3.69	3.94
4469	NASDAQ	SIEB	Wed, Oct 18, 2017	3.93	3.93	3.93	3.93
4468	NASDAQ	SIEB	Tue, Oct 17, 2017	3.91	3.91	3.90	3.90
4467	NASDAQ	SIEB	Mon, Oct 16, 2017	3.91	3.91	3.91	3.91
4466	NASDAQ	SIEB	Fri, Oct 13, 2017	3.98	3.98	3.96	3.97
4465	NASDAQ	SIEB	Thu, Oct 12, 2017	4.10	4.14	3.91	3.91
4464	NASDAQ	SIEB	Wed, Oct 11, 2017	3.95	3.95	3.95	3.95
4463	NASDAQ	SIEB	Tue, Oct 10, 2017	0.00	0.00	0.00	3.91
4462	NASDAQ	SIEB	Mon, Oct 9, 2017	0.00	0.00	0.00	3.91
4461	NASDAQ	SIEB	Fri, Oct 6, 2017	3.85	3.91	3.85	3.91
4460	NASDAQ	SIEB	Thu, Oct 5, 2017	3.92	3.92	3.92	3.92
4459	NASDAQ	SIEB	Wed, Oct 4, 2017	3.90	3.90	3.90	3.90
4458	NASDAQ	SIEB	Tue, Oct 3, 2017	3.89	3.89	3.84	3.84
4457	NASDAQ	SIEB	Mon, Oct 2, 2017	3.81	3.81	3.81	3.81
4456	NASDAQ	SIEB	Fri, Sep 29, 2017	3.90	3.95	3.90	3.90
4455	NASDAQ	SIEB	Thu, Sep 28, 2017	3.86	3.95	3.86	3.94
4454	NASDAQ	SIEB	Wed, Sep 27, 2017	0.00	0.00	0.00	3.89
4453	NASDAQ	SIEB	Tue, Sep 26, 2017	3.98	4.00	3.89	3.89
4452	NASDAQ	SIEB	Mon, Sep 25, 2017	4.00	4.00	3.94	3.94
4451	NASDAQ	SIEB	Fri, Sep 22, 2017	4.00	4.00	3.98	3.98
4450	NASDAQ	SIEB	Thu, Sep 21, 2017	3.97	4.05	3.89	4.02
4449	NASDAQ	SIEB	Wed, Sep 20, 2017	4.00	4.00	3.87	3.93
4448	NASDAQ	SIEB	Tue, Sep 19, 2017	4.00	4.00	3.90	3.95
4447	NASDAQ	SIEB	Mon, Sep 18, 2017	3.88	4.29	3.74	4.02
4446	NASDAQ	SIEB	Fri, Sep 15, 2017	3.78	4.00	3.77	3.95
4445	NASDAQ	SIEB	Thu, Sep 14, 2017	3.67	3.80	3.67	3.77
4444	NASDAQ	SIEB	Wed, Sep 13, 2017	3.72	3.91	3.64	3.71
4443	NASDAQ	SIEB	Tue, Sep 12, 2017	3.62	3.90	3.62	3.70
4442	NASDAQ	SIEB	Mon, Sep 11, 2017	3.80	3.93	3.60	3.66
4441	NASDAQ	SIEB	Fri, Sep 8, 2017	3.80	3.89	3.75	3.86
4440	NASDAQ	SIEB	Thu, Sep 7, 2017	3.89	3.89	3.80	3.89
4439	NASDAQ	SIEB	Wed, Sep 6, 2017	3.92	3.92	3.72	3.72
4438	NASDAQ	SIEB	Tue, Sep 5, 2017	3.80	3.89	3.80	3.82
4437	NASDAQ	SIEB	Fri, Sep 1, 2017	3.92	3.96	3.83	3.83
4436	NASDAQ	SIEB	Thu, Aug 31, 2017	3.95	4.05	3.87	3.89
4435	NASDAQ	SIEB	Wed, Aug 30, 2017	0.00	0.00	0.00	3.89
4434	NASDAQ	SIEB	Tue, Aug 29, 2017	3.96	4.00	3.78	3.89
4433	NASDAQ	SIEB	Mon, Aug 28, 2017	4.05	4.05	3.71	3.96
4432	NASDAQ	SIEB	Fri, Aug 25, 2017	3.96	3.96	3.96	3.96
4431	NASDAQ	SIEB	Thu, Aug 24, 2017	0.00	0.00	0.00	4.05
4430	NASDAQ	SIEB	Wed, Aug 23, 2017	0.00	0.00	0.00	4.05
4429	NASDAQ	SIEB	Tue, Aug 22, 2017	4.17	4.17	4.04	4.05
4428	NASDAQ	SIEB	Mon, Aug 21, 2017	3.80	4.00	3.80	4.00
4427	NASDAQ	SIEB	Fri, Aug 18, 2017	4.07	4.08	3.75	3.75
4426	NASDAQ	SIEB	Wed, Aug 16, 2017	4.05	4.05	4.05	4.05
4425	NASDAQ	SIEB	Tue, Aug 15, 2017	4.17	4.17	4.00	4.00
4424	NASDAQ	SIEB	Mon, Aug 14, 2017	4.15	4.16	4.09	4.15
4423	NASDAQ	SIEB	Fri, Aug 11, 2017	0.00	0.00	0.00	4.09
4422	NASDAQ	SIEB	Thu, Aug 10, 2017	4.09	4.09	4.09	4.09
4421	NASDAQ	SIEB	Wed, Aug 9, 2017	4.30	4.30	4.14	4.15
4420	NASDAQ	SIEB	Tue, Aug 8, 2017	4.04	4.42	4.04	4.42
4419	NASDAQ	SIEB	Mon, Aug 7, 2017	4.04	4.04	4.04	4.04
4418	NASDAQ	SIEB	Fri, Aug 4, 2017	4.01	4.01	4.01	4.01
4417	NASDAQ	SIEB	Thu, Aug 3, 2017	4.05	4.05	4.05	4.05
4416	NASDAQ	SIEB	Wed, Aug 2, 2017	4.00	4.05	4.00	4.03
4415	NASDAQ	SIEB	Mon, Jul 31, 2017	4.00	4.00	4.00	4.00
4414	NASDAQ	SIEB	Fri, Jul 28, 2017	4.03	4.05	4.03	4.05
4413	NASDAQ	SIEB	Thu, Jul 27, 2017	3.89	4.04	3.89	4.04
4412	NASDAQ	SIEB	Wed, Jul 26, 2017	3.92	4.03	3.92	4.03
4411	NASDAQ	SIEB	Mon, Jul 24, 2017	4.05	4.06	4.05	4.05
4410	NASDAQ	SIEB	Fri, Jul 21, 2017	4.04	4.05	4.01	4.05
4409	NASDAQ	SIEB	Thu, Jul 20, 2017	0.00	0.00	0.00	4.04
4408	NASDAQ	SIEB	Wed, Jul 19, 2017	4.06	4.06	4.04	4.04
4407	NASDAQ	SIEB	Tue, Jul 18, 2017	4.04	4.15	4.01	4.10
4406	NASDAQ	SIEB	Mon, Jul 17, 2017	4.05	4.05	4.05	4.05
4405	NASDAQ	SIEB	Fri, Jul 14, 2017	4.06	4.07	4.04	4.05
4404	NASDAQ	SIEB	Thu, Jul 13, 2017	4.12	4.12	4.04	4.09
4403	NASDAQ	SIEB	Wed, Jul 12, 2017	3.99	4.07	3.85	3.92
4402	NASDAQ	SIEB	Tue, Jul 11, 2017	4.05	4.05	4.04	4.04
4401	NASDAQ	SIEB	Mon, Jul 10, 2017	4.00	4.00	3.92	3.94
4400	NASDAQ	SIEB	Fri, Jul 7, 2017	3.95	3.95	3.82	3.95
4399	NASDAQ	SIEB	Thu, Jul 6, 2017	3.67	3.97	3.67	3.97
4398	NASDAQ	SIEB	Wed, Jul 5, 2017	3.90	3.99	3.89	3.99
4397	NASDAQ	SIEB	Mon, Jul 3, 2017	3.84	3.84	3.84	3.84
4396	NASDAQ	SIEB	Fri, Jun 30, 2017	3.89	3.97	3.89	3.94
4395	NASDAQ	SIEB	Thu, Jun 29, 2017	3.91	4.00	3.82	3.88
4394	NASDAQ	SIEB	Wed, Jun 28, 2017	3.84	4.05	3.75	3.95
4393	NASDAQ	SIEB	Tue, Jun 27, 2017	3.96	3.99	3.94	3.94
4392	NASDAQ	SIEB	Mon, Jun 26, 2017	4.10	4.15	3.91	3.95
4391	NASDAQ	SIEB	Fri, Jun 23, 2017	4.03	4.27	3.85	4.25
4390	NASDAQ	SIEB	Thu, Jun 22, 2017	4.05	4.08	4.05	4.05
4389	NASDAQ	SIEB	Wed, Jun 21, 2017	3.93	4.13	3.89	4.05
4388	NASDAQ	SIEB	Tue, Jun 20, 2017	3.70	4.10	3.70	4.05
4387	NASDAQ	SIEB	Mon, Jun 19, 2017	3.80	3.97	3.80	3.97
4386	NASDAQ	SIEB	Fri, Jun 16, 2017	3.98	3.98	3.76	3.76
4385	NASDAQ	SIEB	Thu, Jun 15, 2017	3.84	4.00	3.72	3.97
4384	NASDAQ	SIEB	Wed, Jun 14, 2017	3.66	3.74	3.65	3.71
4383	NASDAQ	SIEB	Tue, Jun 13, 2017	3.71	3.72	3.62	3.69
4382	NASDAQ	SIEB	Mon, Jun 12, 2017	3.67	3.86	3.65	3.70
4381	NASDAQ	SIEB	Fri, Jun 9, 2017	3.86	3.90	3.65	3.90
4380	NASDAQ	SIEB	Thu, Jun 8, 2017	3.86	3.99	3.86	3.95
4379	NASDAQ	SIEB	Wed, Jun 7, 2017	3.94	4.05	3.80	3.92
4378	NASDAQ	SIEB	Tue, Jun 6, 2017	3.92	4.04	3.80	3.98
4377	NASDAQ	SIEB	Mon, Jun 5, 2017	3.98	4.08	3.86	3.89
4376	NASDAQ	SIEB	Fri, Jun 2, 2017	4.01	4.12	3.76	3.94
4375	NASDAQ	SIEB	Thu, Jun 1, 2017	4.04	4.07	3.81	4.02
4374	NASDAQ	SIEB	Wed, May 31, 2017	4.06	4.06	3.83	4.04
4373	NASDAQ	SIEB	Tue, May 30, 2017	4.01	4.04	3.82	4.04
4372	NASDAQ	SIEB	Fri, May 26, 2017	4.10	4.10	3.92	3.92
4371	NASDAQ	SIEB	Thu, May 25, 2017	3.94	4.15	3.71	4.09
4370	NASDAQ	SIEB	Wed, May 24, 2017	3.82	4.15	3.82	3.92
4369	NASDAQ	SIEB	Tue, May 23, 2017	3.88	3.98	3.86	3.86
4368	NASDAQ	SIEB	Mon, May 22, 2017	4.17	4.20	4.11	4.11
4367	NASDAQ	SIEB	Fri, May 19, 2017	4.14	4.15	4.14	4.15
4366	NASDAQ	SIEB	Thu, May 18, 2017	4.03	4.19	4.03	4.19
4365	NASDAQ	SIEB	Wed, May 17, 2017	4.00	4.15	3.91	3.93
4364	NASDAQ	SIEB	Tue, May 16, 2017	3.75	3.99	3.53	3.97
4363	NASDAQ	SIEB	Mon, May 15, 2017	3.99	4.07	3.52	3.52
4362	NASDAQ	SIEB	Fri, May 12, 2017	4.11	4.60	4.00	4.05
4361	NASDAQ	SIEB	Thu, May 11, 2017	4.33	4.33	3.65	4.24
4360	NASDAQ	SIEB	Wed, May 10, 2017	4.44	4.44	4.20	4.38
4359	NASDAQ	SIEB	Tue, May 9, 2017	4.57	4.65	4.42	4.49
4358	NASDAQ	SIEB	Mon, May 8, 2017	4.32	4.70	4.28	4.55
4357	NASDAQ	SIEB	Fri, May 5, 2017	4.15	4.35	4.02	4.30
4356	NASDAQ	SIEB	Thu, May 4, 2017	4.34	4.35	4.25	4.28
4355	NASDAQ	SIEB	Wed, May 3, 2017	4.07	4.40	3.96	4.35
4354	NASDAQ	SIEB	Tue, May 2, 2017	4.19	4.24	4.10	4.16
4353	NASDAQ	SIEB	Mon, May 1, 2017	4.21	4.36	3.86	4.23
4352	NASDAQ	SIEB	Fri, Apr 28, 2017	4.00	4.25	3.98	4.22
4351	NASDAQ	SIEB	Thu, Apr 27, 2017	3.99	4.00	3.86	4.00
4350	NASDAQ	SIEB	Wed, Apr 26, 2017	3.99	3.99	3.93	3.99
4349	NASDAQ	SIEB	Tue, Apr 25, 2017	3.91	3.91	3.87	3.91
4348	NASDAQ	SIEB	Mon, Apr 24, 2017	3.83	3.90	3.76	3.90
4347	NASDAQ	SIEB	Fri, Apr 21, 2017	3.80	3.96	3.51	3.77
4346	NASDAQ	SIEB	Thu, Apr 20, 2017	3.72	3.95	3.72	3.89
4345	NASDAQ	SIEB	Wed, Apr 19, 2017	3.83	3.95	3.40	3.95
4344	NASDAQ	SIEB	Tue, Apr 18, 2017	3.98	3.98	3.85	3.85
4343	NASDAQ	SIEB	Mon, Apr 17, 2017	3.95	3.95	3.91	3.95
4342	NASDAQ	SIEB	Thu, Apr 13, 2017	3.80	3.99	3.80	3.89
4341	NASDAQ	SIEB	Wed, Apr 12, 2017	3.85	3.88	3.66	3.85
4340	NASDAQ	SIEB	Tue, Apr 11, 2017	3.85	3.85	3.76	3.77
4339	NASDAQ	SIEB	Mon, Apr 10, 2017	3.47	3.85	3.45	3.81
4338	NASDAQ	SIEB	Fri, Apr 7, 2017	3.84	3.85	3.73	3.83
4337	NASDAQ	SIEB	Thu, Apr 6, 2017	3.80	3.80	3.27	3.80
4336	NASDAQ	SIEB	Wed, Apr 5, 2017	3.65	3.74	3.65	3.73
4335	NASDAQ	SIEB	Tue, Apr 4, 2017	3.73	3.74	3.54	3.72
4334	NASDAQ	SIEB	Mon, Apr 3, 2017	3.59	3.68	3.59	3.68
4333	NASDAQ	SIEB	Fri, Mar 31, 2017	3.66	3.77	3.60	3.61
4332	NASDAQ	SIEB	Thu, Mar 30, 2017	3.63	3.70	3.45	3.64
4331	NASDAQ	SIEB	Wed, Mar 29, 2017	3.60	3.66	3.40	3.59
4330	NASDAQ	SIEB	Tue, Mar 28, 2017	3.42	3.42	3.30	3.35
4329	NASDAQ	SIEB	Mon, Mar 27, 2017	3.10	3.45	3.00	3.42
4328	NASDAQ	SIEB	Fri, Mar 24, 2017	3.15	3.19	3.08	3.08
4327	NASDAQ	SIEB	Thu, Mar 23, 2017	3.18	3.25	3.07	3.24
4326	NASDAQ	SIEB	Wed, Mar 22, 2017	3.30	3.30	2.90	3.22
4325	NASDAQ	SIEB	Tue, Mar 21, 2017	3.16	3.40	2.99	3.40
4324	NASDAQ	SIEB	Mon, Mar 20, 2017	2.78	3.15	2.78	3.15
4323	NASDAQ	SIEB	Fri, Mar 17, 2017	2.76	3.01	2.76	3.00
4322	NASDAQ	SIEB	Thu, Mar 16, 2017	3.08	3.08	2.52	2.77
4321	NASDAQ	SIEB	Wed, Mar 15, 2017	3.16	3.16	2.77	2.82
4320	NASDAQ	SIEB	Tue, Mar 14, 2017	2.68	2.84	2.65	2.84
4319	NASDAQ	SIEB	Mon, Mar 13, 2017	2.99	2.99	2.43	2.70
4318	NASDAQ	SIEB	Fri, Mar 10, 2017	2.71	2.82	2.71	2.78
4317	NASDAQ	SIEB	Thu, Mar 9, 2017	2.66	2.76	2.65	2.76
4316	NASDAQ	SIEB	Wed, Mar 8, 2017	2.75	2.75	2.75	2.75
4315	NASDAQ	SIEB	Tue, Mar 7, 2017	2.75	2.76	2.74	2.75
4314	NASDAQ	SIEB	Mon, Mar 6, 2017	2.58	2.72	2.58	2.72
4313	NASDAQ	SIEB	Fri, Mar 3, 2017	0.00	0.00	0.00	2.64
4312	NASDAQ	SIEB	Thu, Mar 2, 2017	2.59	2.64	2.59	2.64
4311	NASDAQ	SIEB	Wed, Mar 1, 2017	2.61	2.64	2.61	2.64
4310	NASDAQ	SIEB	Tue, Feb 28, 2017	2.65	2.65	2.65	2.65
4309	NASDAQ	SIEB	Mon, Feb 27, 2017	2.51	2.68	2.51	2.66
4308	NASDAQ	SIEB	Fri, Feb 24, 2017	2.50	2.62	2.46	2.62
4307	NASDAQ	SIEB	Thu, Feb 23, 2017	2.55	2.56	2.55	2.56
4306	NASDAQ	SIEB	Wed, Feb 22, 2017	2.16	2.59	2.16	2.59
4305	NASDAQ	SIEB	Tue, Feb 21, 2017	2.70	2.70	2.67	2.67
4304	NASDAQ	SIEB	Fri, Feb 17, 2017	2.60	2.73	2.60	2.72
4303	NASDAQ	SIEB	Thu, Feb 16, 2017	2.66	2.66	2.66	2.66
4302	NASDAQ	SIEB	Wed, Feb 15, 2017	2.84	2.84	2.56	2.67
4301	NASDAQ	SIEB	Tue, Feb 14, 2017	2.51	2.59	2.51	2.56
4300	NASDAQ	SIEB	Mon, Feb 13, 2017	2.59	2.76	2.56	2.71
4299	NASDAQ	SIEB	Fri, Feb 10, 2017	2.78	2.80	2.16	2.65
4298	NASDAQ	SIEB	Thu, Feb 9, 2017	3.08	3.08	2.95	2.95
4297	NASDAQ	SIEB	Tue, Feb 7, 2017	3.06	3.06	3.05	3.05
4296	NASDAQ	SIEB	Mon, Feb 6, 2017	3.10	3.10	3.10	3.10
4295	NASDAQ	SIEB	Fri, Feb 3, 2017	3.05	3.15	3.05	3.14
4294	NASDAQ	SIEB	Thu, Feb 2, 2017	3.11	3.14	3.07	3.12
4293	NASDAQ	SIEB	Wed, Feb 1, 2017	3.06	3.06	3.06	3.06
4292	NASDAQ	SIEB	Tue, Jan 31, 2017	3.02	3.15	3.00	3.15
4291	NASDAQ	SIEB	Mon, Jan 30, 2017	2.92	3.03	2.92	3.00
4290	NASDAQ	SIEB	Fri, Jan 27, 2017	3.06	3.06	2.98	2.99
4289	NASDAQ	SIEB	Thu, Jan 26, 2017	2.99	3.00	2.99	3.00
4288	NASDAQ	SIEB	Wed, Jan 25, 2017	3.00	3.00	2.89	2.93
4287	NASDAQ	SIEB	Tue, Jan 24, 2017	2.95	3.10	2.95	2.97
4286	NASDAQ	SIEB	Mon, Jan 23, 2017	3.06	3.06	2.92	2.95
4285	NASDAQ	SIEB	Fri, Jan 20, 2017	3.05	3.05	2.91	3.04
4284	NASDAQ	SIEB	Thu, Jan 19, 2017	3.12	3.12	2.65	3.00
4283	NASDAQ	SIEB	Wed, Jan 18, 2017	3.13	3.16	3.09	3.12
4282	NASDAQ	SIEB	Tue, Jan 17, 2017	3.20	3.20	3.03	3.17
4281	NASDAQ	SIEB	Fri, Jan 13, 2017	3.31	3.31	3.08	3.17
4280	NASDAQ	SIEB	Thu, Jan 12, 2017	3.21	3.32	3.10	3.27
4279	NASDAQ	SIEB	Wed, Jan 11, 2017	3.10	3.30	3.04	3.24
4278	NASDAQ	SIEB	Tue, Jan 10, 2017	3.53	3.55	2.90	3.13
4277	NASDAQ	SIEB	Mon, Jan 9, 2017	3.32	3.75	3.17	3.73
4276	NASDAQ	SIEB	Fri, Jan 6, 2017	3.14	3.37	3.06	3.27
4275	NASDAQ	SIEB	Thu, Jan 5, 2017	2.93	3.20	2.57	3.16
4274	NASDAQ	SIEB	Wed, Jan 4, 2017	2.89	2.98	2.87	2.93
4273	NASDAQ	SIEB	Tue, Jan 3, 2017	3.07	3.14	2.73	2.97
4272	NASDAQ	SIEB	Fri, Dec 30, 2016	2.69	3.25	2.65	2.98
4271	NASDAQ	SIEB	Thu, Dec 29, 2016	2.07	2.65	2.03	2.62
4270	NASDAQ	SIEB	Wed, Dec 28, 2016	1.91	2.05	1.91	2.05
4269	NASDAQ	SIEB	Tue, Dec 27, 2016	1.93	1.94	1.91	1.93
4268	NASDAQ	SIEB	Fri, Dec 23, 2016	1.97	1.97	1.91	1.93
4267	NASDAQ	SIEB	Thu, Dec 22, 2016	1.90	1.97	1.90	1.91
4266	NASDAQ	SIEB	Wed, Dec 21, 2016	2.01	2.02	1.91	2.01
4265	NASDAQ	SIEB	Tue, Dec 20, 2016	1.86	2.04	1.86	2.04
4264	NASDAQ	SIEB	Mon, Dec 19, 2016	1.98	2.06	1.82	1.85
4263	NASDAQ	SIEB	Fri, Dec 16, 2016	1.82	1.94	1.82	1.94
4262	NASDAQ	SIEB	Thu, Dec 15, 2016	1.81	1.83	1.78	1.81
4261	NASDAQ	SIEB	Wed, Dec 14, 2016	1.91	2.05	1.85	1.89
4260	NASDAQ	SIEB	Tue, Dec 13, 2016	1.90	1.90	1.66	1.89
4259	NASDAQ	SIEB	Mon, Dec 12, 2016	1.95	1.96	1.88	1.88
4258	NASDAQ	SIEB	Fri, Dec 9, 2016	1.96	2.15	1.95	2.04
4257	NASDAQ	SIEB	Thu, Dec 8, 2016	1.77	2.02	1.77	1.87
4256	NASDAQ	SIEB	Wed, Dec 7, 2016	1.68	1.83	1.68	1.83
4255	NASDAQ	SIEB	Tue, Dec 6, 2016	1.57	1.64	1.56	1.61
4254	NASDAQ	SIEB	Mon, Dec 5, 2016	1.40	1.52	1.40	1.51
4253	NASDAQ	SIEB	Fri, Dec 2, 2016	1.56	1.59	1.51	1.55
4252	NASDAQ	SIEB	Thu, Dec 1, 2016	1.45	1.55	1.43	1.51
4251	NASDAQ	SIEB	Wed, Nov 30, 2016	0.00	0.00	0.00	1.44
4250	NASDAQ	SIEB	Tue, Nov 29, 2016	1.47	1.50	1.41	1.44
4249	NASDAQ	SIEB	Mon, Nov 28, 2016	1.43	1.43	1.41	1.43
4248	NASDAQ	SIEB	Fri, Nov 25, 2016	1.43	1.43	1.39	1.39
4247	NASDAQ	SIEB	Wed, Nov 23, 2016	1.39	1.40	1.39	1.40
4246	NASDAQ	SIEB	Tue, Nov 22, 2016	1.39	1.41	1.39	1.40
4245	NASDAQ	SIEB	Mon, Nov 21, 2016	1.40	1.43	1.40	1.43
4244	NASDAQ	SIEB	Fri, Nov 18, 2016	1.41	1.42	1.39	1.39
4243	NASDAQ	SIEB	Thu, Nov 17, 2016	1.38	1.46	1.38	1.39
4242	NASDAQ	SIEB	Wed, Nov 16, 2016	1.25	1.44	1.24	1.39
4241	NASDAQ	SIEB	Tue, Nov 15, 2016	1.24	1.24	1.24	1.24
4240	NASDAQ	SIEB	Mon, Nov 14, 2016	1.22	1.23	1.22	1.23
4239	NASDAQ	SIEB	Fri, Nov 11, 2016	1.24	1.25	1.24	1.25
4238	NASDAQ	SIEB	Thu, Nov 10, 2016	0.00	0.00	0.00	1.23
4237	NASDAQ	SIEB	Wed, Nov 9, 2016	1.23	1.23	1.21	1.23
4236	NASDAQ	SIEB	Tue, Nov 8, 2016	1.21	1.23	1.21	1.23
4235	NASDAQ	SIEB	Mon, Nov 7, 2016	1.21	1.22	1.20	1.22
4234	NASDAQ	SIEB	Fri, Nov 4, 2016	1.21	1.21	1.20	1.20
4233	NASDAQ	SIEB	Thu, Nov 3, 2016	1.22	1.22	1.21	1.22
4232	NASDAQ	SIEB	Wed, Nov 2, 2016	1.25	1.30	1.20	1.25
4231	NASDAQ	SIEB	Tue, Nov 1, 2016	1.21	1.22	1.21	1.22
4230	NASDAQ	SIEB	Mon, Oct 31, 2016	1.22	1.22	1.20	1.21
4229	NASDAQ	SIEB	Fri, Oct 28, 2016	1.20	1.22	1.19	1.21
4228	NASDAQ	SIEB	Thu, Oct 27, 2016	1.27	1.27	1.20	1.20
4227	NASDAQ	SIEB	Wed, Oct 26, 2016	1.36	1.36	1.21	1.22
4226	NASDAQ	SIEB	Tue, Oct 25, 2016	1.26	1.33	1.22	1.22
4225	NASDAQ	SIEB	Mon, Oct 24, 2016	1.32	1.33	1.26	1.27
4224	NASDAQ	SIEB	Fri, Oct 21, 2016	1.30	1.31	1.28	1.29
4223	NASDAQ	SIEB	Thu, Oct 20, 2016	1.36	1.36	1.25	1.28
4222	NASDAQ	SIEB	Wed, Oct 19, 2016	1.32	1.36	1.31	1.35
4221	NASDAQ	SIEB	Tue, Oct 18, 2016	1.27	1.29	1.26	1.28
4220	NASDAQ	SIEB	Mon, Oct 17, 2016	1.25	1.28	1.25	1.28
4219	NASDAQ	SIEB	Fri, Oct 14, 2016	1.26	1.27	1.26	1.27
4218	NASDAQ	SIEB	Thu, Oct 13, 2016	1.26	1.28	1.26	1.27
4217	NASDAQ	SIEB	Wed, Oct 12, 2016	1.25	1.28	1.25	1.27
4216	NASDAQ	SIEB	Tue, Oct 11, 2016	1.34	1.34	1.25	1.25
4215	NASDAQ	SIEB	Mon, Oct 10, 2016	1.44	1.46	1.43	1.46
4214	NASDAQ	SIEB	Fri, Oct 7, 2016	1.42	1.44	1.42	1.43
4213	NASDAQ	SIEB	Thu, Oct 6, 2016	1.44	1.44	1.42	1.42
4212	NASDAQ	SIEB	Wed, Oct 5, 2016	1.45	1.45	1.42	1.44
4211	NASDAQ	SIEB	Tue, Oct 4, 2016	1.40	1.46	1.40	1.44
4210	NASDAQ	SIEB	Mon, Oct 3, 2016	1.38	1.40	1.37	1.40
4209	NASDAQ	SIEB	Fri, Sep 30, 2016	1.39	1.39	1.38	1.38
4208	NASDAQ	SIEB	Thu, Sep 29, 2016	1.38	1.40	1.38	1.39
4207	NASDAQ	SIEB	Wed, Sep 28, 2016	1.40	1.41	1.39	1.39
4206	NASDAQ	SIEB	Tue, Sep 27, 2016	1.40	1.42	1.39	1.39
4205	NASDAQ	SIEB	Mon, Sep 26, 2016	1.38	1.40	1.38	1.39
4204	NASDAQ	SIEB	Fri, Sep 23, 2016	1.38	1.39	1.38	1.39
4203	NASDAQ	SIEB	Thu, Sep 22, 2016	1.38	1.39	1.38	1.38
4202	NASDAQ	SIEB	Wed, Sep 21, 2016	1.38	1.42	1.38	1.39
4201	NASDAQ	SIEB	Tue, Sep 20, 2016	1.38	1.41	1.38	1.39
4200	NASDAQ	SIEB	Mon, Sep 19, 2016	1.38	1.42	1.38	1.39
4199	NASDAQ	SIEB	Fri, Sep 16, 2016	1.37	1.43	1.37	1.39
4198	NASDAQ	SIEB	Thu, Sep 15, 2016	1.38	1.40	1.37	1.37
4197	NASDAQ	SIEB	Wed, Sep 14, 2016	1.39	1.40	1.37	1.38
4196	NASDAQ	SIEB	Tue, Sep 13, 2016	1.43	1.43	1.39	1.40
4195	NASDAQ	SIEB	Mon, Sep 12, 2016	1.38	1.45	1.38	1.45
4194	NASDAQ	SIEB	Fri, Sep 9, 2016	1.35	1.45	1.35	1.45
4193	NASDAQ	SIEB	Thu, Sep 8, 2016	1.38	1.45	1.38	1.45
4192	NASDAQ	SIEB	Wed, Sep 7, 2016	1.49	1.49	1.35	1.39
4191	NASDAQ	SIEB	Tue, Sep 6, 2016	1.50	1.55	1.49	1.53
4190	NASDAQ	SIEB	Fri, Sep 2, 2016	1.37	1.70	1.30	1.52
4189	NASDAQ	SIEB	Thu, Sep 1, 2016	1.27	1.27	1.15	1.16
4188	NASDAQ	SIEB	Wed, Aug 31, 2016	1.27	1.30	1.23	1.23
4187	NASDAQ	SIEB	Tue, Aug 30, 2016	0.00	0.00	0.00	1.29
4186	NASDAQ	SIEB	Mon, Aug 29, 2016	1.26	1.29	1.19	1.29
4185	NASDAQ	SIEB	Fri, Aug 26, 2016	1.27	1.34	1.23	1.30
4184	NASDAQ	SIEB	Thu, Aug 25, 2016	0.00	0.00	0.00	1.27
4183	NASDAQ	SIEB	Wed, Aug 24, 2016	1.34	1.34	1.26	1.27
4182	NASDAQ	SIEB	Tue, Aug 23, 2016	1.39	1.39	1.39	1.39
4181	NASDAQ	SIEB	Mon, Aug 22, 2016	0.00	0.00	0.00	1.41
4180	NASDAQ	SIEB	Fri, Aug 19, 2016	1.36	1.42	1.23	1.41
4179	NASDAQ	SIEB	Thu, Aug 18, 2016	1.35	1.43	1.32	1.37
4178	NASDAQ	SIEB	Wed, Aug 17, 2016	1.28	1.43	1.28	1.43
4177	NASDAQ	SIEB	Tue, Aug 16, 2016	1.33	1.45	1.33	1.38
4176	NASDAQ	SIEB	Mon, Aug 15, 2016	1.30	1.45	1.20	1.40
4175	NASDAQ	SIEB	Fri, Aug 12, 2016	0.00	0.00	0.00	1.30
4174	NASDAQ	SIEB	Thu, Aug 11, 2016	1.29	1.34	1.25	1.30
4173	NASDAQ	SIEB	Wed, Aug 10, 2016	1.27	1.43	1.26	1.26
4172	NASDAQ	SIEB	Tue, Aug 9, 2016	1.42	1.50	1.25	1.27
4171	NASDAQ	SIEB	Mon, Aug 8, 2016	1.42	1.48	1.31	1.41
4170	NASDAQ	SIEB	Fri, Aug 5, 2016	1.41	1.41	1.23	1.28
4169	NASDAQ	SIEB	Thu, Aug 4, 2016	1.17	1.54	1.17	1.40
4168	NASDAQ	SIEB	Wed, Aug 3, 2016	1.25	1.27	1.15	1.20
4167	NASDAQ	SIEB	Tue, Aug 2, 2016	1.33	1.36	1.16	1.20
4166	NASDAQ	SIEB	Mon, Aug 1, 2016	1.59	1.59	1.35	1.36
4165	NASDAQ	SIEB	Fri, Jul 29, 2016	1.18	2.20	1.18	1.65
4164	NASDAQ	SIEB	Thu, Jul 28, 2016	1.18	1.25	1.17	1.20
4163	NASDAQ	SIEB	Wed, Jul 27, 2016	1.18	1.28	1.18	1.27
4162	NASDAQ	SIEB	Tue, Jul 26, 2016	1.25	1.26	1.16	1.25
4161	NASDAQ	SIEB	Mon, Jul 25, 2016	1.20	1.30	1.20	1.30
4160	NASDAQ	SIEB	Fri, Jul 22, 2016	1.20	1.28	1.15	1.27
4159	NASDAQ	SIEB	Thu, Jul 21, 2016	1.12	1.27	1.12	1.27
4158	NASDAQ	SIEB	Wed, Jul 20, 2016	1.18	1.23	1.03	1.16
4157	NASDAQ	SIEB	Tue, Jul 19, 2016	1.43	1.49	1.00	1.15
4156	NASDAQ	SIEB	Mon, Jul 18, 2016	1.28	1.89	1.27	1.59
4155	NASDAQ	SIEB	Fri, Jul 15, 2016	1.20	1.22	1.20	1.22
4154	NASDAQ	SIEB	Thu, Jul 14, 2016	1.19	1.23	1.19	1.23
4153	NASDAQ	SIEB	Wed, Jul 13, 2016	1.20	1.20	1.20	1.20
4152	NASDAQ	SIEB	Tue, Jul 12, 2016	1.20	1.20	1.20	1.20
4151	NASDAQ	SIEB	Mon, Jul 11, 2016	1.20	1.20	1.20	1.20
4150	NASDAQ	SIEB	Fri, Jul 8, 2016	1.20	1.20	1.20	1.20
4149	NASDAQ	SIEB	Thu, Jul 7, 2016	1.20	1.22	1.20	1.20
4148	NASDAQ	SIEB	Wed, Jul 6, 2016	1.18	1.18	1.18	1.18
4147	NASDAQ	SIEB	Tue, Jul 5, 2016	1.20	1.20	1.18	1.18
4146	NASDAQ	SIEB	Fri, Jul 1, 2016	1.19	1.19	1.19	1.19
4145	NASDAQ	SIEB	Thu, Jun 30, 2016	1.19	1.20	1.19	1.19
4144	NASDAQ	SIEB	Wed, Jun 29, 2016	1.29	1.29	1.29	1.29
4143	NASDAQ	SIEB	Tue, Jun 28, 2016	1.29	1.29	1.29	1.29
4142	NASDAQ	SIEB	Mon, Jun 27, 2016	1.29	1.29	1.29	1.29
4141	NASDAQ	SIEB	Fri, Jun 24, 2016	1.29	1.29	1.29	1.29
4140	NASDAQ	SIEB	Thu, Jun 23, 2016	1.23	1.23	1.23	1.23
4139	NASDAQ	SIEB	Wed, Jun 22, 2016	1.23	1.23	1.23	1.23
4138	NASDAQ	SIEB	Tue, Jun 21, 2016	1.23	1.23	1.23	1.23
4137	NASDAQ	SIEB	Mon, Jun 20, 2016	1.23	1.23	1.23	1.23
4136	NASDAQ	SIEB	Fri, Jun 17, 2016	0.00	0.00	0.00	1.23
4135	NASDAQ	SIEB	Thu, Jun 16, 2016	1.23	1.23	1.23	1.23
4134	NASDAQ	SIEB	Wed, Jun 15, 2016	1.19	1.23	1.19	1.23
4133	NASDAQ	SIEB	Tue, Jun 14, 2016	1.20	1.20	1.20	1.20
4132	NASDAQ	SIEB	Mon, Jun 13, 2016	1.23	1.23	1.20	1.20
4131	NASDAQ	SIEB	Fri, Jun 10, 2016	1.23	1.23	1.23	1.23
4130	NASDAQ	SIEB	Thu, Jun 9, 2016	1.25	1.25	1.25	1.25
4129	NASDAQ	SIEB	Wed, Jun 8, 2016	1.20	1.20	1.20	1.20
4128	NASDAQ	SIEB	Tue, Jun 7, 2016	0.00	0.00	0.00	1.19
4127	NASDAQ	SIEB	Fri, Jun 3, 2016	1.19	1.19	1.19	1.19
4126	NASDAQ	SIEB	Thu, Jun 2, 2016	1.19	1.19	1.19	1.19
4125	NASDAQ	SIEB	Wed, Jun 1, 2016	1.20	1.20	1.20	1.20
4124	NASDAQ	SIEB	Tue, May 31, 2016	1.20	1.20	1.20	1.20
4123	NASDAQ	SIEB	Fri, May 27, 2016	1.20	1.20	1.20	1.20
4122	NASDAQ	SIEB	Thu, May 26, 2016	1.20	1.20	1.20	1.20
4121	NASDAQ	SIEB	Wed, May 25, 2016	1.20	1.20	1.20	1.20
4120	NASDAQ	SIEB	Tue, May 24, 2016	1.19	1.29	1.19	1.20
4119	NASDAQ	SIEB	Mon, May 23, 2016	1.19	1.22	1.19	1.22
4118	NASDAQ	SIEB	Fri, May 20, 2016	1.19	1.19	1.19	1.19
4117	NASDAQ	SIEB	Thu, May 19, 2016	1.19	1.19	1.19	1.19
4116	NASDAQ	SIEB	Wed, May 18, 2016	1.19	1.19	1.19	1.19
4115	NASDAQ	SIEB	Tue, May 17, 2016	1.19	1.19	1.19	1.19
4114	NASDAQ	SIEB	Mon, May 16, 2016	1.19	1.19	1.19	1.19
4113	NASDAQ	SIEB	Fri, May 13, 2016	1.20	1.20	1.20	1.20
4112	NASDAQ	SIEB	Thu, May 12, 2016	1.25	1.25	1.20	1.20
4111	NASDAQ	SIEB	Wed, May 11, 2016	1.20	1.20	1.20	1.20
4110	NASDAQ	SIEB	Tue, May 10, 2016	1.20	1.20	1.20	1.20
4109	NASDAQ	SIEB	Mon, May 9, 2016	1.19	1.19	1.19	1.19
4108	NASDAQ	SIEB	Fri, May 6, 2016	1.19	1.19	1.19	1.19
4107	NASDAQ	SIEB	Thu, May 5, 2016	1.19	1.19	1.19	1.19
4106	NASDAQ	SIEB	Wed, May 4, 2016	1.19	1.19	1.19	1.19
4105	NASDAQ	SIEB	Tue, May 3, 2016	1.19	1.19	1.19	1.19
4104	NASDAQ	SIEB	Mon, May 2, 2016	1.19	1.19	1.19	1.19
4103	NASDAQ	SIEB	Fri, Apr 29, 2016	1.19	1.19	1.19	1.19
4102	NASDAQ	SIEB	Thu, Apr 28, 2016	1.19	1.19	1.19	1.19
4101	NASDAQ	SIEB	Wed, Apr 27, 2016	1.19	1.19	1.19	1.19
4100	NASDAQ	SIEB	Tue, Apr 26, 2016	1.22	1.22	1.19	1.19
4099	NASDAQ	SIEB	Mon, Apr 25, 2016	1.19	1.28	1.17	1.18
4098	NASDAQ	SIEB	Fri, Apr 22, 2016	1.26	1.26	1.26	1.26
4097	NASDAQ	SIEB	Thu, Apr 21, 2016	1.26	1.26	1.26	1.26
4096	NASDAQ	SIEB	Wed, Apr 20, 2016	1.26	1.26	1.26	1.26
4095	NASDAQ	SIEB	Tue, Apr 19, 2016	1.26	1.26	1.26	1.26
4094	NASDAQ	SIEB	Mon, Apr 18, 2016	1.26	1.26	1.26	1.26
4093	NASDAQ	SIEB	Fri, Apr 15, 2016	1.26	1.26	1.26	1.26
4092	NASDAQ	SIEB	Thu, Apr 14, 2016	1.26	1.26	1.26	1.26
4091	NASDAQ	SIEB	Wed, Apr 13, 2016	1.26	1.26	1.26	1.26
4090	NASDAQ	SIEB	Tue, Apr 12, 2016	1.21	1.26	1.21	1.26
4089	NASDAQ	SIEB	Mon, Apr 11, 2016	1.21	1.21	1.21	1.21
4088	NASDAQ	SIEB	Fri, Apr 8, 2016	1.21	1.21	1.21	1.21
4087	NASDAQ	SIEB	Thu, Apr 7, 2016	1.23	1.23	1.18	1.18
4086	NASDAQ	SIEB	Wed, Apr 6, 2016	1.25	1.25	1.25	1.25
4085	NASDAQ	SIEB	Tue, Apr 5, 2016	1.25	1.25	1.25	1.25
4084	NASDAQ	SIEB	Mon, Apr 4, 2016	1.29	1.29	1.25	1.25
4083	NASDAQ	SIEB	Fri, Apr 1, 2016	1.34	1.34	1.33	1.33
4082	NASDAQ	SIEB	Thu, Mar 31, 2016	1.35	1.35	1.30	1.35
4081	NASDAQ	SIEB	Wed, Mar 30, 2016	1.40	1.40	1.35	1.35
4080	NASDAQ	SIEB	Tue, Mar 29, 2016	1.30	1.30	1.30	1.30
4079	NASDAQ	SIEB	Thu, Mar 24, 2016	1.32	1.32	1.32	1.32
4078	NASDAQ	SIEB	Wed, Mar 23, 2016	1.32	1.32	1.32	1.32
4077	NASDAQ	SIEB	Mon, Mar 21, 2016	1.21	1.32	1.21	1.32
4076	NASDAQ	SIEB	Fri, Mar 18, 2016	1.24	1.24	1.24	1.24
4075	NASDAQ	SIEB	Thu, Mar 17, 2016	1.24	1.24	1.24	1.24
4074	NASDAQ	SIEB	Wed, Mar 16, 2016	1.24	1.24	1.21	1.24
4073	NASDAQ	SIEB	Tue, Mar 15, 2016	1.20	1.20	1.20	1.20
4072	NASDAQ	SIEB	Mon, Mar 14, 2016	1.20	1.20	1.20	1.20
4071	NASDAQ	SIEB	Fri, Mar 11, 2016	1.20	1.20	1.20	1.20
4070	NASDAQ	SIEB	Thu, Mar 10, 2016	1.27	1.27	1.27	1.27
4069	NASDAQ	SIEB	Wed, Mar 9, 2016	1.27	1.27	1.27	1.27
4068	NASDAQ	SIEB	Tue, Mar 8, 2016	1.27	1.27	1.27	1.27
4067	NASDAQ	SIEB	Mon, Mar 7, 2016	1.27	1.27	1.27	1.27
4066	NASDAQ	SIEB	Fri, Mar 4, 2016	1.21	1.27	1.21	1.27
4065	NASDAQ	SIEB	Thu, Mar 3, 2016	1.20	1.20	1.20	1.20
4064	NASDAQ	SIEB	Wed, Mar 2, 2016	1.20	1.20	1.20	1.20
4063	NASDAQ	SIEB	Tue, Mar 1, 2016	1.31	1.31	1.31	1.20
4062	NASDAQ	SIEB	Mon, Feb 29, 2016	1.31	1.31	1.31	1.31
4061	NASDAQ	SIEB	Fri, Feb 26, 2016	1.17	1.20	1.17	1.18
4060	NASDAQ	SIEB	Thu, Feb 25, 2016	1.22	1.22	1.22	1.22
4059	NASDAQ	SIEB	Wed, Feb 24, 2016	1.18	1.18	1.18	1.18
4058	NASDAQ	SIEB	Tue, Feb 23, 2016	1.18	1.18	1.18	1.18
4057	NASDAQ	SIEB	Mon, Feb 22, 2016	1.18	1.18	1.18	1.18
4056	NASDAQ	SIEB	Fri, Feb 19, 2016	1.18	1.18	1.18	1.18
4055	NASDAQ	SIEB	Thu, Feb 18, 2016	1.18	1.19	1.18	1.18
4054	NASDAQ	SIEB	Wed, Feb 17, 2016	1.16	1.16	1.16	1.16
4053	NASDAQ	SIEB	Tue, Feb 16, 2016	1.16	1.16	1.16	1.16
4052	NASDAQ	SIEB	Fri, Feb 12, 2016	1.16	1.16	1.16	1.16
4051	NASDAQ	SIEB	Thu, Feb 11, 2016	1.16	1.16	1.16	1.16
4050	NASDAQ	SIEB	Tue, Feb 9, 2016	1.16	1.16	1.16	1.16
4049	NASDAQ	SIEB	Mon, Feb 8, 2016	1.16	1.16	1.16	1.16
4048	NASDAQ	SIEB	Fri, Feb 5, 2016	1.16	1.16	1.16	1.16
4047	NASDAQ	SIEB	Thu, Feb 4, 2016	1.17	1.17	1.17	1.17
4046	NASDAQ	SIEB	Wed, Feb 3, 2016	1.17	1.17	1.17	1.17
4045	NASDAQ	SIEB	Tue, Feb 2, 2016	1.16	1.19	1.16	1.17
4044	NASDAQ	SIEB	Mon, Feb 1, 2016	1.16	1.16	1.16	1.16
4043	NASDAQ	SIEB	Fri, Jan 29, 2016	1.19	1.28	1.16	1.16
4042	NASDAQ	SIEB	Thu, Jan 28, 2016	1.15	1.15	1.15	1.15
4041	NASDAQ	SIEB	Wed, Jan 27, 2016	1.15	1.15	1.15	1.15
4040	NASDAQ	SIEB	Tue, Jan 26, 2016	1.15	1.15	1.15	1.15
4039	NASDAQ	SIEB	Mon, Jan 25, 2016	1.15	1.15	1.15	1.15
4038	NASDAQ	SIEB	Fri, Jan 22, 2016	1.15	1.15	1.15	1.15
4037	NASDAQ	SIEB	Thu, Jan 21, 2016	1.15	1.15	1.15	1.15
4036	NASDAQ	SIEB	Wed, Jan 20, 2016	1.15	1.15	1.15	1.15
4035	NASDAQ	SIEB	Tue, Jan 19, 2016	1.18	1.18	1.15	1.15
4034	NASDAQ	SIEB	Fri, Jan 15, 2016	1.22	1.22	1.22	1.22
4033	NASDAQ	SIEB	Thu, Jan 14, 2016	1.22	1.22	1.22	1.22
4032	NASDAQ	SIEB	Wed, Jan 13, 2016	1.22	1.22	1.22	1.22
4031	NASDAQ	SIEB	Tue, Jan 12, 2016	1.22	1.25	1.22	1.22
4030	NASDAQ	SIEB	Mon, Jan 11, 2016	1.27	1.27	1.27	1.27
4029	NASDAQ	SIEB	Fri, Jan 8, 2016	1.27	1.27	1.27	1.27
4028	NASDAQ	SIEB	Thu, Jan 7, 2016	1.21	1.30	1.21	1.27
4027	NASDAQ	SIEB	Wed, Jan 6, 2016	1.29	1.29	1.29	1.29
4026	NASDAQ	SIEB	Tue, Jan 5, 2016	1.29	1.29	1.21	1.29
4025	NASDAQ	SIEB	Mon, Jan 4, 2016	1.29	1.29	1.29	1.29
4024	NASDAQ	SIEB	Thu, Dec 31, 2015	1.30	1.30	1.29	1.29
4023	NASDAQ	SIEB	Wed, Dec 30, 2015	1.29	1.31	1.25	1.29
4022	NASDAQ	SIEB	Tue, Dec 29, 2015	1.29	1.30	1.25	1.30
4021	NASDAQ	SIEB	Mon, Dec 28, 2015	1.29	1.30	1.25	1.25
4020	NASDAQ	SIEB	Thu, Dec 24, 2015	1.29	1.29	1.29	1.29
4019	NASDAQ	SIEB	Wed, Dec 23, 2015	1.29	1.30	1.27	1.30
4018	NASDAQ	SIEB	Tue, Dec 22, 2015	1.29	1.29	1.29	1.29
4017	NASDAQ	SIEB	Mon, Dec 21, 2015	1.30	1.34	1.29	1.34
4016	NASDAQ	SIEB	Fri, Dec 18, 2015	1.30	1.33	1.29	1.30
4015	NASDAQ	SIEB	Thu, Dec 17, 2015	1.30	1.30	1.30	1.30
4014	NASDAQ	SIEB	Wed, Dec 16, 2015	1.29	1.30	1.29	1.30
4013	NASDAQ	SIEB	Tue, Dec 15, 2015	1.35	1.35	1.29	1.29
4012	NASDAQ	SIEB	Mon, Dec 14, 2015	1.34	1.34	1.34	1.34
4011	NASDAQ	SIEB	Wed, Dec 9, 2015	1.29	1.43	1.21	1.29
4010	NASDAQ	SIEB	Tue, Dec 8, 2015	1.30	1.30	1.30	1.30
4009	NASDAQ	SIEB	Mon, Dec 7, 2015	1.38	1.38	1.30	1.30
4008	NASDAQ	SIEB	Tue, Dec 1, 2015	1.29	1.29	1.29	1.29
4007	NASDAQ	SIEB	Mon, Nov 30, 2015	1.25	1.27	1.25	1.27
4006	NASDAQ	SIEB	Fri, Nov 27, 2015	1.25	1.25	1.25	1.25
4005	NASDAQ	SIEB	Wed, Nov 25, 2015	1.27	1.28	1.26	1.27
4004	NASDAQ	SIEB	Mon, Nov 23, 2015	1.27	1.28	1.25	1.25
4003	NASDAQ	SIEB	Thu, Nov 19, 2015	1.28	1.29	1.28	1.28
4002	NASDAQ	SIEB	Wed, Nov 18, 2015	1.21	1.30	1.21	1.29
4001	NASDAQ	SIEB	Tue, Nov 17, 2015	1.20	1.25	1.20	1.21
4000	NASDAQ	SIEB	Mon, Nov 16, 2015	1.20	1.20	1.20	1.20
3999	NASDAQ	SIEB	Fri, Nov 13, 2015	1.17	1.18	1.17	1.18
3998	NASDAQ	SIEB	Wed, Nov 11, 2015	1.18	1.20	1.18	1.20
3997	NASDAQ	SIEB	Tue, Nov 10, 2015	1.20	1.20	1.14	1.14
3996	NASDAQ	SIEB	Mon, Nov 9, 2015	1.15	1.20	1.15	1.19
3995	NASDAQ	SIEB	Fri, Nov 6, 2015	1.16	1.16	1.16	1.16
3994	NASDAQ	SIEB	Thu, Nov 5, 2015	1.25	1.25	1.16	1.16
3993	NASDAQ	SIEB	Wed, Nov 4, 2015	1.25	1.25	1.19	1.19
3992	NASDAQ	SIEB	Tue, Nov 3, 2015	1.34	1.34	1.34	1.34
3991	NASDAQ	SIEB	Mon, Nov 2, 2015	1.37	1.37	1.20	1.25
3990	NASDAQ	SIEB	Fri, Oct 30, 2015	1.32	1.35	1.22	1.22
3989	NASDAQ	SIEB	Thu, Oct 29, 2015	1.40	1.40	1.32	1.32
3988	NASDAQ	SIEB	Wed, Oct 28, 2015	1.42	1.49	1.38	1.38
3987	NASDAQ	SIEB	Tue, Oct 27, 2015	1.45	1.50	1.39	1.42
3986	NASDAQ	SIEB	Mon, Oct 26, 2015	1.43	1.49	1.43	1.49
3985	NASDAQ	SIEB	Fri, Oct 23, 2015	1.41	1.52	1.41	1.45
3984	NASDAQ	SIEB	Thu, Oct 22, 2015	1.41	1.41	1.38	1.41
3983	NASDAQ	SIEB	Wed, Oct 21, 2015	1.40	1.41	1.39	1.40
3982	NASDAQ	SIEB	Tue, Oct 20, 2015	1.41	1.42	1.37	1.41
3981	NASDAQ	SIEB	Mon, Oct 19, 2015	1.40	1.40	1.30	1.31
3980	NASDAQ	SIEB	Thu, Oct 15, 2015	1.35	1.42	1.33	1.42
3979	NASDAQ	SIEB	Wed, Oct 14, 2015	1.40	1.40	1.40	1.40
3978	NASDAQ	SIEB	Mon, Oct 12, 2015	1.41	1.48	1.36	1.41
3977	NASDAQ	SIEB	Fri, Oct 9, 2015	1.46	1.53	1.41	1.41
3976	NASDAQ	SIEB	Wed, Oct 7, 2015	1.39	1.43	1.38	1.43
3975	NASDAQ	SIEB	Tue, Oct 6, 2015	1.46	1.47	1.41	1.41
3974	NASDAQ	SIEB	Mon, Oct 5, 2015	1.50	1.51	1.46	1.46
3973	NASDAQ	SIEB	Fri, Oct 2, 2015	1.56	1.56	1.56	1.56
3972	NASDAQ	SIEB	Thu, Oct 1, 2015	1.56	1.56	1.51	1.52
3971	NASDAQ	SIEB	Wed, Sep 30, 2015	1.56	1.60	1.56	1.57
3970	NASDAQ	SIEB	Tue, Sep 29, 2015	1.52	1.52	1.50	1.50
3969	NASDAQ	SIEB	Mon, Sep 28, 2015	1.50	1.50	1.43	1.43
3968	NASDAQ	SIEB	Fri, Sep 25, 2015	1.50	1.50	1.48	1.48
3967	NASDAQ	SIEB	Wed, Sep 23, 2015	1.59	1.59	1.55	1.55
3966	NASDAQ	SIEB	Tue, Sep 22, 2015	1.60	1.64	1.55	1.56
3965	NASDAQ	SIEB	Fri, Sep 18, 2015	1.67	1.68	1.52	1.52
3964	NASDAQ	SIEB	Thu, Sep 17, 2015	1.68	1.69	1.60	1.68
3963	NASDAQ	SIEB	Wed, Sep 16, 2015	1.50	1.69	1.50	1.67
3962	NASDAQ	SIEB	Tue, Sep 15, 2015	1.51	1.64	1.51	1.63
3961	NASDAQ	SIEB	Mon, Sep 14, 2015	1.57	1.58	1.57	1.58
3960	NASDAQ	SIEB	Fri, Sep 11, 2015	1.62	1.63	1.53	1.58
3959	NASDAQ	SIEB	Thu, Sep 10, 2015	1.58	1.68	1.52	1.66
3958	NASDAQ	SIEB	Wed, Sep 9, 2015	1.55	1.61	1.45	1.60
3957	NASDAQ	SIEB	Tue, Sep 8, 2015	1.58	1.68	1.50	1.55
3956	NASDAQ	SIEB	Fri, Sep 4, 2015	1.42	1.65	1.42	1.65
3955	NASDAQ	SIEB	Thu, Sep 3, 2015	1.56	1.56	1.56	1.56
3954	NASDAQ	SIEB	Wed, Sep 2, 2015	1.38	1.43	1.38	1.41
3953	NASDAQ	SIEB	Tue, Sep 1, 2015	1.40	1.44	1.35	1.42
3952	NASDAQ	SIEB	Fri, Aug 28, 2015	1.41	1.45	1.41	1.41
3951	NASDAQ	SIEB	Thu, Aug 27, 2015	1.45	1.45	1.40	1.40
3950	NASDAQ	SIEB	Wed, Aug 26, 2015	1.39	1.40	1.39	1.40
3949	NASDAQ	SIEB	Tue, Aug 25, 2015	1.38	1.42	1.38	1.38
3948	NASDAQ	SIEB	Mon, Aug 24, 2015	1.36	1.44	1.36	1.40
3947	NASDAQ	SIEB	Fri, Aug 21, 2015	1.47	1.49	1.36	1.36
3946	NASDAQ	SIEB	Thu, Aug 20, 2015	1.49	1.52	1.49	1.50
3945	NASDAQ	SIEB	Wed, Aug 19, 2015	1.50	1.50	1.50	1.50
3944	NASDAQ	SIEB	Fri, Aug 14, 2015	1.51	1.51	1.51	1.51
3943	NASDAQ	SIEB	Thu, Aug 13, 2015	1.56	1.57	1.48	1.49
3942	NASDAQ	SIEB	Wed, Aug 12, 2015	1.50	1.54	1.50	1.54
3941	NASDAQ	SIEB	Tue, Aug 11, 2015	1.59	1.59	1.51	1.51
3940	NASDAQ	SIEB	Mon, Aug 10, 2015	1.53	1.58	1.53	1.57
3939	NASDAQ	SIEB	Fri, Aug 7, 2015	1.56	1.60	1.54	1.60
3938	NASDAQ	SIEB	Thu, Aug 6, 2015	1.59	1.59	1.53	1.59
3937	NASDAQ	SIEB	Wed, Aug 5, 2015	1.59	1.63	1.56	1.56
3936	NASDAQ	SIEB	Tue, Aug 4, 2015	1.69	1.70	1.56	1.60
3935	NASDAQ	SIEB	Mon, Aug 3, 2015	1.75	1.75	1.64	1.64
3934	NASDAQ	SIEB	Fri, Jul 31, 2015	1.71	1.80	1.66	1.67
3933	NASDAQ	SIEB	Thu, Jul 30, 2015	1.71	1.79	1.71	1.73
3932	NASDAQ	SIEB	Wed, Jul 29, 2015	1.75	1.82	1.71	1.72
3931	NASDAQ	SIEB	Tue, Jul 28, 2015	1.82	1.86	1.73	1.83
3930	NASDAQ	SIEB	Mon, Jul 27, 2015	1.82	1.85	1.80	1.83
3929	NASDAQ	SIEB	Fri, Jul 24, 2015	1.80	1.85	1.71	1.81
3928	NASDAQ	SIEB	Thu, Jul 23, 2015	1.52	1.75	1.48	1.72
3927	NASDAQ	SIEB	Wed, Jul 22, 2015	1.54	1.57	1.50	1.52
3926	NASDAQ	SIEB	Tue, Jul 21, 2015	1.59	1.59	1.54	1.55
3925	NASDAQ	SIEB	Mon, Jul 20, 2015	1.68	1.82	1.58	1.58
3924	NASDAQ	SIEB	Fri, Jul 17, 2015	1.77	1.92	1.70	1.76
3923	NASDAQ	SIEB	Thu, Jul 16, 2015	1.52	1.77	1.41	1.77
3922	NASDAQ	SIEB	Wed, Jul 15, 2015	1.57	1.57	1.50	1.54
3921	NASDAQ	SIEB	Tue, Jul 14, 2015	1.54	1.60	1.53	1.57
3920	NASDAQ	SIEB	Mon, Jul 13, 2015	1.65	1.65	1.55	1.55
3919	NASDAQ	SIEB	Fri, Jul 10, 2015	1.71	1.85	1.65	1.66
3918	NASDAQ	SIEB	Thu, Jul 9, 2015	1.73	1.95	1.70	1.75
3917	NASDAQ	SIEB	Wed, Jul 8, 2015	1.47	1.87	1.47	1.71
3916	NASDAQ	SIEB	Tue, Jul 7, 2015	1.48	1.51	1.48	1.50
3915	NASDAQ	SIEB	Mon, Jul 6, 2015	1.60	1.60	1.51	1.51
3914	NASDAQ	SIEB	Thu, Jul 2, 2015	1.62	1.62	1.58	1.58
3913	NASDAQ	SIEB	Wed, Jul 1, 2015	1.78	1.86	1.65	1.66
3912	NASDAQ	SIEB	Tue, Jun 30, 2015	1.79	1.87	1.72	1.80
3911	NASDAQ	SIEB	Mon, Jun 29, 2015	1.85	1.86	1.80	1.83
3910	NASDAQ	SIEB	Fri, Jun 26, 2015	1.80	1.85	1.80	1.84
3909	NASDAQ	SIEB	Thu, Jun 25, 2015	1.89	1.89	1.81	1.83
3908	NASDAQ	SIEB	Wed, Jun 24, 2015	1.80	1.87	1.80	1.84
3907	NASDAQ	SIEB	Tue, Jun 23, 2015	1.73	1.86	1.71	1.78
3906	NASDAQ	SIEB	Mon, Jun 22, 2015	1.79	1.79	1.71	1.73
3905	NASDAQ	SIEB	Fri, Jun 19, 2015	1.62	1.78	1.60	1.78
3904	NASDAQ	SIEB	Thu, Jun 18, 2015	1.64	1.60	1.55	1.59
3903	NASDAQ	SIEB	Wed, Jun 17, 2015	1.62	1.62	1.59	1.62
3902	NASDAQ	SIEB	Tue, Jun 16, 2015	1.60	1.60	1.57	1.59
3901	NASDAQ	SIEB	Mon, Jun 15, 2015	1.62	1.62	1.57	1.61
3900	NASDAQ	SIEB	Fri, Jun 12, 2015	1.62	1.62	1.55	1.58
3899	NASDAQ	SIEB	Thu, Jun 11, 2015	1.71	1.76	1.56	1.57
3898	NASDAQ	SIEB	Wed, Jun 10, 2015	1.62	1.79	1.62	1.78
3897	NASDAQ	SIEB	Tue, Jun 9, 2015	1.56	1.59	1.55	1.58
3896	NASDAQ	SIEB	Mon, Jun 8, 2015	1.65	1.65	1.54	1.60
3895	NASDAQ	SIEB	Fri, Jun 5, 2015	1.59	1.62	1.54	1.62
3894	NASDAQ	SIEB	Thu, Jun 4, 2015	1.62	1.62	1.59	1.59
3893	NASDAQ	SIEB	Wed, Jun 3, 2015	1.62	1.68	1.53	1.58
3892	NASDAQ	SIEB	Tue, Jun 2, 2015	1.62	1.62	1.56	1.59
3891	NASDAQ	SIEB	Mon, Jun 1, 2015	1.62	1.62	1.57	1.58
3890	NASDAQ	SIEB	Fri, May 29, 2015	1.55	1.55	1.54	1.54
3889	NASDAQ	SIEB	Thu, May 28, 2015	1.60	1.70	1.52	1.60
3888	NASDAQ	SIEB	Wed, May 27, 2015	1.59	1.63	1.55	1.56
3887	NASDAQ	SIEB	Tue, May 26, 2015	1.53	1.61	1.52	1.56
3886	NASDAQ	SIEB	Fri, May 22, 2015	1.55	1.60	1.52	1.60
3885	NASDAQ	SIEB	Thu, May 21, 2015	1.60	1.60	1.56	1.56
3884	NASDAQ	SIEB	Mon, May 18, 2015	1.66	1.66	1.60	1.60
3883	NASDAQ	SIEB	Fri, May 15, 2015	1.66	1.61	1.61	1.61
3882	NASDAQ	SIEB	Thu, May 14, 2015	1.61	1.65	1.58	1.62
3881	NASDAQ	SIEB	Tue, May 12, 2015	1.61	1.67	1.61	1.66
3880	NASDAQ	SIEB	Mon, May 11, 2015	1.66	1.72	1.65	1.65
3879	NASDAQ	SIEB	Fri, May 8, 2015	1.65	1.65	1.65	1.65
3878	NASDAQ	SIEB	Thu, May 7, 2015	1.72	1.81	1.63	1.69
3877	NASDAQ	SIEB	Wed, May 6, 2015	1.63	1.96	1.55	1.72
3876	NASDAQ	SIEB	Tue, May 5, 2015	1.55	1.64	1.53	1.60
3875	NASDAQ	SIEB	Mon, May 4, 2015	1.60	1.66	1.60	1.64
3874	NASDAQ	SIEB	Fri, May 1, 2015	1.66	1.66	1.55	1.62
3873	NASDAQ	SIEB	Thu, Apr 30, 2015	1.68	1.69	1.64	1.64
3872	NASDAQ	SIEB	Wed, Apr 29, 2015	1.79	1.79	1.71	1.74
3871	NASDAQ	SIEB	Tue, Apr 28, 2015	1.85	1.90	1.79	1.82
3870	NASDAQ	SIEB	Mon, Apr 27, 2015	1.89	1.92	1.87	1.89
3869	NASDAQ	SIEB	Fri, Apr 24, 2015	1.86	1.91	1.86	1.90
3868	NASDAQ	SIEB	Thu, Apr 23, 2015	1.85	1.92	1.85	1.89
3867	NASDAQ	SIEB	Wed, Apr 22, 2015	1.87	1.94	1.77	1.77
3866	NASDAQ	SIEB	Tue, Apr 21, 2015	1.88	1.95	1.85	1.90
3865	NASDAQ	SIEB	Mon, Apr 20, 2015	1.88	1.96	1.88	1.92
3864	NASDAQ	SIEB	Fri, Apr 17, 2015	1.92	1.95	1.88	1.88
3863	NASDAQ	SIEB	Thu, Apr 16, 2015	1.90	1.99	1.89	1.90
3862	NASDAQ	SIEB	Wed, Apr 15, 2015	1.90	2.05	1.90	1.92
3861	NASDAQ	SIEB	Tue, Apr 14, 2015	1.65	1.86	1.65	1.85
3860	NASDAQ	SIEB	Mon, Apr 13, 2015	1.60	1.72	1.48	1.64
3859	NASDAQ	SIEB	Fri, Apr 10, 2015	1.56	1.58	1.47	1.56
3858	NASDAQ	SIEB	Thu, Apr 9, 2015	1.62	1.65	1.45	1.55
3857	NASDAQ	SIEB	Wed, Apr 8, 2015	1.67	1.67	1.59	1.61
3856	NASDAQ	SIEB	Tue, Apr 7, 2015	1.68	1.78	1.65	1.69
3855	NASDAQ	SIEB	Mon, Apr 6, 2015	1.90	2.06	1.70	1.70
3854	NASDAQ	SIEB	Thu, Apr 2, 2015	1.90	2.10	1.90	1.90
3853	NASDAQ	SIEB	Wed, Apr 1, 2015	1.76	2.11	1.76	2.00
3852	NASDAQ	SIEB	Tue, Mar 31, 2015	1.64	1.82	1.48	1.73
3851	NASDAQ	SIEB	Mon, Mar 30, 2015	1.59	1.64	1.57	1.60
3850	NASDAQ	SIEB	Fri, Mar 27, 2015	1.64	1.63	1.58	1.58
3849	NASDAQ	SIEB	Thu, Mar 26, 2015	1.60	1.60	1.60	1.60
3848	NASDAQ	SIEB	Wed, Mar 25, 2015	1.61	1.67	1.61	1.67
3847	NASDAQ	SIEB	Tue, Mar 24, 2015	1.60	1.60	1.60	1.60
3846	NASDAQ	SIEB	Mon, Mar 23, 2015	1.63	1.63	1.63	1.63
3845	NASDAQ	SIEB	Fri, Mar 20, 2015	1.66	1.68	1.56	1.66
3844	NASDAQ	SIEB	Thu, Mar 19, 2015	1.66	1.64	1.59	1.64
3843	NASDAQ	SIEB	Wed, Mar 18, 2015	1.68	1.68	1.60	1.62
3842	NASDAQ	SIEB	Tue, Mar 17, 2015	1.64	1.67	1.64	1.67
3841	NASDAQ	SIEB	Mon, Mar 16, 2015	1.67	1.67	1.66	1.66
3840	NASDAQ	SIEB	Fri, Mar 13, 2015	1.91	1.91	1.69	1.70
3839	NASDAQ	SIEB	Thu, Mar 12, 2015	1.89	2.09	1.89	1.90
3838	NASDAQ	SIEB	Wed, Mar 11, 2015	1.80	1.92	1.76	1.90
3837	NASDAQ	SIEB	Tue, Mar 10, 2015	1.75	1.75	1.69	1.74
3836	NASDAQ	SIEB	Mon, Mar 9, 2015	1.70	1.85	1.67	1.77
3835	NASDAQ	SIEB	Fri, Mar 6, 2015	1.69	1.73	1.67	1.67
3834	NASDAQ	SIEB	Thu, Mar 5, 2015	1.70	1.73	1.68	1.70
3833	NASDAQ	SIEB	Wed, Mar 4, 2015	1.70	1.72	1.68	1.71
3832	NASDAQ	SIEB	Tue, Mar 3, 2015	1.63	1.69	1.62	1.67
3831	NASDAQ	SIEB	Mon, Mar 2, 2015	1.70	1.68	1.61	1.68
3830	NASDAQ	SIEB	Fri, Feb 27, 2015	1.67	1.71	1.65	1.70
3829	NASDAQ	SIEB	Thu, Feb 26, 2015	1.71	1.71	1.71	1.71
3828	NASDAQ	SIEB	Wed, Feb 25, 2015	1.70	1.73	1.70	1.73
3827	NASDAQ	SIEB	Tue, Feb 24, 2015	1.66	1.70	1.66	1.67
3826	NASDAQ	SIEB	Fri, Feb 20, 2015	1.64	1.72	1.63	1.71
3825	NASDAQ	SIEB	Wed, Feb 18, 2015	1.66	1.79	1.66	1.79
3824	NASDAQ	SIEB	Tue, Feb 17, 2015	1.59	1.72	1.57	1.72
3823	NASDAQ	SIEB	Fri, Feb 13, 2015	1.83	2.07	1.56	1.71
3822	NASDAQ	SIEB	Thu, Feb 12, 2015	1.97	2.28	1.84	1.95
3821	NASDAQ	SIEB	Wed, Feb 11, 2015	1.80	1.97	1.73	1.75
3820	NASDAQ	SIEB	Tue, Feb 10, 2015	1.56	1.72	1.50	1.72
3819	NASDAQ	SIEB	Mon, Feb 9, 2015	1.50	1.58	1.45	1.54
3818	NASDAQ	SIEB	Fri, Feb 6, 2015	1.61	1.67	1.44	1.59
3817	NASDAQ	SIEB	Thu, Feb 5, 2015	1.64	1.76	1.63	1.67
3816	NASDAQ	SIEB	Wed, Feb 4, 2015	1.63	1.70	1.62	1.70
3815	NASDAQ	SIEB	Tue, Feb 3, 2015	1.80	1.80	1.80	1.80
3814	NASDAQ	SIEB	Mon, Feb 2, 2015	1.77	1.88	1.64	1.64
3813	NASDAQ	SIEB	Fri, Jan 30, 2015	1.85	1.80	1.78	1.78
3812	NASDAQ	SIEB	Wed, Jan 28, 2015	1.82	1.82	1.77	1.78
3811	NASDAQ	SIEB	Tue, Jan 27, 2015	1.80	1.85	1.75	1.76
3810	NASDAQ	SIEB	Mon, Jan 26, 2015	1.90	1.97	1.69	1.81
3809	NASDAQ	SIEB	Fri, Jan 23, 2015	1.94	1.98	1.88	1.95
3808	NASDAQ	SIEB	Thu, Jan 22, 2015	2.08	2.08	2.00	2.01
3807	NASDAQ	SIEB	Wed, Jan 21, 2015	1.91	1.92	1.90	1.91
3806	NASDAQ	SIEB	Tue, Jan 20, 2015	2.08	2.08	1.95	1.95
3805	NASDAQ	SIEB	Fri, Jan 16, 2015	2.21	2.21	2.13	2.14
3804	NASDAQ	SIEB	Thu, Jan 15, 2015	2.20	2.23	2.08	2.09
3803	NASDAQ	SIEB	Wed, Jan 14, 2015	2.48	2.62	2.08	2.13
3802	NASDAQ	SIEB	Tue, Jan 13, 2015	2.35	2.57	2.34	2.50
3801	NASDAQ	SIEB	Mon, Jan 12, 2015	2.09	2.39	1.97	2.38
3800	NASDAQ	SIEB	Fri, Jan 9, 2015	2.00	2.28	2.00	2.08
3799	NASDAQ	SIEB	Thu, Jan 8, 2015	2.04	2.08	1.91	1.97
3798	NASDAQ	SIEB	Wed, Jan 7, 2015	2.12	2.12	2.04	2.04
3797	NASDAQ	SIEB	Tue, Jan 6, 2015	2.06	2.12	2.04	2.04
3796	NASDAQ	SIEB	Mon, Jan 5, 2015	2.08	2.11	2.08	2.08
3795	NASDAQ	SIEB	Fri, Jan 2, 2015	2.15	2.15	2.11	2.11
3794	NASDAQ	SIEB	Wed, Dec 31, 2014	2.30	2.30	2.15	2.20
3793	NASDAQ	SIEB	Tue, Dec 30, 2014	2.20	2.24	2.20	2.22
3792	NASDAQ	SIEB	Mon, Dec 29, 2014	2.31	2.34	2.31	2.34
3791	NASDAQ	SIEB	Fri, Dec 26, 2014	2.22	2.22	2.16	2.17
3790	NASDAQ	SIEB	Wed, Dec 24, 2014	2.31	2.38	2.25	2.29
3789	NASDAQ	SIEB	Tue, Dec 23, 2014	2.19	2.38	2.19	2.35
3788	NASDAQ	SIEB	Mon, Dec 22, 2014	2.21	2.39	2.16	2.25
3787	NASDAQ	SIEB	Fri, Dec 19, 2014	2.35	2.41	2.26	2.27
3786	NASDAQ	SIEB	Thu, Dec 18, 2014	2.28	2.42	2.25	2.32
3785	NASDAQ	SIEB	Wed, Dec 17, 2014	2.07	2.35	2.05	2.34
3784	NASDAQ	SIEB	Tue, Dec 16, 2014	2.12	2.12	2.07	2.07
3783	NASDAQ	SIEB	Mon, Dec 15, 2014	2.23	2.23	2.11	2.11
3782	NASDAQ	SIEB	Thu, Dec 11, 2014	2.17	2.30	2.17	2.23
3781	NASDAQ	SIEB	Tue, Dec 9, 2014	2.14	2.35	2.14	2.35
3780	NASDAQ	SIEB	Mon, Dec 8, 2014	2.13	2.23	2.13	2.21
3779	NASDAQ	SIEB	Fri, Dec 5, 2014	2.16	2.23	2.12	2.23
3778	NASDAQ	SIEB	Wed, Dec 3, 2014	2.19	2.45	2.18	2.19
3777	NASDAQ	SIEB	Tue, Dec 2, 2014	2.20	2.45	2.17	2.23
3776	NASDAQ	SIEB	Mon, Dec 1, 2014	2.45	2.45	2.19	2.19
3775	NASDAQ	SIEB	Fri, Nov 28, 2014	2.51	2.76	2.30	2.30
3774	NASDAQ	SIEB	Wed, Nov 26, 2014	2.52	2.80	2.29	2.29
3773	NASDAQ	SIEB	Tue, Nov 25, 2014	2.28	2.72	2.34	2.62
3772	NASDAQ	SIEB	Mon, Nov 24, 2014	2.26	2.39	2.23	2.39
3771	NASDAQ	SIEB	Fri, Nov 21, 2014	2.40	2.40	2.30	2.30
3770	NASDAQ	SIEB	Thu, Nov 20, 2014	2.43	2.44	2.17	2.27
3769	NASDAQ	SIEB	Wed, Nov 19, 2014	2.24	2.50	2.24	2.24
3768	NASDAQ	SIEB	Tue, Nov 18, 2014	2.29	2.51	2.33	2.51
3767	NASDAQ	SIEB	Mon, Nov 17, 2014	2.29	2.49	2.49	2.49
3766	NASDAQ	SIEB	Fri, Nov 14, 2014	2.20	2.48	2.48	2.48
3765	NASDAQ	SIEB	Wed, Nov 12, 2014	2.40	2.40	2.40	2.40
3764	NASDAQ	SIEB	Tue, Nov 11, 2014	2.50	2.57	2.36	2.57
3763	NASDAQ	SIEB	Mon, Nov 10, 2014	2.43	2.65	2.30	2.59
3762	NASDAQ	SIEB	Fri, Nov 7, 2014	2.38	2.61	2.38	2.55
3761	NASDAQ	SIEB	Thu, Nov 6, 2014	2.60	2.77	2.16	2.23
3760	NASDAQ	SIEB	Wed, Nov 5, 2014	2.22	2.90	2.16	2.54
3759	NASDAQ	SIEB	Tue, Nov 4, 2014	2.20	2.24	2.03	2.24
3758	NASDAQ	SIEB	Mon, Nov 3, 2014	2.16	2.20	2.20	2.20
3757	NASDAQ	SIEB	Fri, Oct 31, 2014	2.20	2.20	2.16	2.19
3756	NASDAQ	SIEB	Wed, Oct 29, 2014	2.16	2.16	2.16	2.16
3755	NASDAQ	SIEB	Tue, Oct 28, 2014	2.16	2.16	2.16	2.16
3754	NASDAQ	SIEB	Mon, Oct 27, 2014	2.16	2.16	2.16	2.16
3753	NASDAQ	SIEB	Wed, Oct 22, 2014	2.09	2.16	2.09	2.16
3752	NASDAQ	SIEB	Tue, Oct 21, 2014	2.17	2.17	2.17	2.17
3751	NASDAQ	SIEB	Mon, Oct 20, 2014	2.11	2.11	2.11	2.11
3750	NASDAQ	SIEB	Tue, Oct 14, 2014	2.19	2.30	2.16	2.16
3749	NASDAQ	SIEB	Wed, Oct 8, 2014	2.16	2.22	2.16	2.22
3748	NASDAQ	SIEB	Tue, Oct 7, 2014	2.16	2.16	2.16	2.16
3747	NASDAQ	SIEB	Mon, Oct 6, 2014	2.24	2.24	2.16	2.16
3746	NASDAQ	SIEB	Fri, Oct 3, 2014	2.16	2.16	2.16	2.16
3745	NASDAQ	SIEB	Thu, Oct 2, 2014	2.16	2.17	2.16	2.17
3744	NASDAQ	SIEB	Wed, Oct 1, 2014	2.27	2.16	2.16	2.16
3743	NASDAQ	SIEB	Tue, Sep 30, 2014	2.16	2.16	2.16	2.16
3742	NASDAQ	SIEB	Mon, Sep 29, 2014	2.16	2.16	2.16	2.16
3741	NASDAQ	SIEB	Fri, Sep 26, 2014	2.17	2.30	2.16	2.30
3740	NASDAQ	SIEB	Thu, Sep 25, 2014	2.30	2.30	2.30	2.30
3739	NASDAQ	SIEB	Wed, Sep 24, 2014	2.31	2.31	2.31	2.31
3738	NASDAQ	SIEB	Tue, Sep 23, 2014	2.08	2.10	2.08	2.10
3737	NASDAQ	SIEB	Mon, Sep 22, 2014	2.25	2.25	2.18	2.18
3736	NASDAQ	SIEB	Fri, Sep 19, 2014	2.23	2.23	2.21	2.21
3735	NASDAQ	SIEB	Thu, Sep 18, 2014	2.17	2.32	2.17	2.28
3734	NASDAQ	SIEB	Wed, Sep 17, 2014	2.16	2.34	2.16	2.22
3733	NASDAQ	SIEB	Tue, Sep 16, 2014	2.18	2.19	2.16	2.16
3732	NASDAQ	SIEB	Fri, Sep 12, 2014	2.30	2.38	2.17	2.22
3731	NASDAQ	SIEB	Thu, Sep 11, 2014	2.20	2.20	2.16	2.16
3730	NASDAQ	SIEB	Wed, Sep 10, 2014	2.41	2.41	2.16	2.16
3729	NASDAQ	SIEB	Tue, Sep 9, 2014	2.16	2.20	2.16	2.20
3728	NASDAQ	SIEB	Mon, Sep 8, 2014	2.20	2.36	2.12	2.16
3727	NASDAQ	SIEB	Fri, Sep 5, 2014	2.17	2.20	2.17	2.20
3726	NASDAQ	SIEB	Thu, Sep 4, 2014	2.48	2.48	2.17	2.17
3725	NASDAQ	SIEB	Wed, Sep 3, 2014	2.18	2.19	2.17	2.19
3724	NASDAQ	SIEB	Tue, Sep 2, 2014	2.17	2.17	2.16	2.16
3723	NASDAQ	SIEB	Fri, Aug 29, 2014	2.22	2.22	2.17	2.17
3722	NASDAQ	SIEB	Thu, Aug 28, 2014	2.22	2.22	2.17	2.17
3721	NASDAQ	SIEB	Wed, Aug 27, 2014	2.18	2.21	2.18	2.21
3720	NASDAQ	SIEB	Tue, Aug 26, 2014	2.24	2.24	2.18	2.18
3719	NASDAQ	SIEB	Mon, Aug 25, 2014	2.24	2.24	2.24	2.24
3718	NASDAQ	SIEB	Fri, Aug 22, 2014	2.20	2.23	2.17	2.17
3717	NASDAQ	SIEB	Wed, Aug 20, 2014	2.19	2.19	2.19	2.19
3716	NASDAQ	SIEB	Tue, Aug 19, 2014	2.21	2.23	2.18	2.18
3715	NASDAQ	SIEB	Mon, Aug 18, 2014	2.30	2.26	2.17	2.17
3714	NASDAQ	SIEB	Fri, Aug 15, 2014	2.34	2.34	2.14	2.14
3713	NASDAQ	SIEB	Thu, Aug 14, 2014	2.39	2.39	2.18	2.25
3712	NASDAQ	SIEB	Wed, Aug 13, 2014	2.39	2.39	2.39	2.39
3711	NASDAQ	SIEB	Tue, Aug 12, 2014	2.14	2.17	2.14	2.14
3710	NASDAQ	SIEB	Mon, Aug 11, 2014	2.41	2.41	2.23	2.30
3709	NASDAQ	SIEB	Fri, Aug 8, 2014	2.50	2.61	2.15	2.15
3708	NASDAQ	SIEB	Thu, Aug 7, 2014	2.05	2.62	2.05	2.50
3707	NASDAQ	SIEB	Wed, Aug 6, 2014	2.74	2.74	2.20	2.20
3706	NASDAQ	SIEB	Tue, Aug 5, 2014	2.68	2.78	2.52	2.53
3705	NASDAQ	SIEB	Mon, Aug 4, 2014	2.49	2.67	2.66	2.66
3704	NASDAQ	SIEB	Fri, Aug 1, 2014	2.60	2.60	2.60	2.60
3703	NASDAQ	SIEB	Thu, Jul 31, 2014	2.63	2.63	2.63	2.63
3702	NASDAQ	SIEB	Wed, Jul 30, 2014	2.64	2.78	2.60	2.78
3701	NASDAQ	SIEB	Mon, Jul 28, 2014	2.80	2.80	2.80	2.80
3700	NASDAQ	SIEB	Fri, Jul 25, 2014	2.80	2.81	2.74	2.74
3699	NASDAQ	SIEB	Thu, Jul 24, 2014	2.81	2.81	2.81	2.81
3698	NASDAQ	SIEB	Wed, Jul 23, 2014	2.70	2.81	2.67	2.80
3697	NASDAQ	SIEB	Tue, Jul 22, 2014	2.68	2.68	2.68	2.68
3696	NASDAQ	SIEB	Mon, Jul 21, 2014	2.80	2.81	2.63	2.68
3695	NASDAQ	SIEB	Fri, Jul 18, 2014	2.81	2.81	2.81	2.81
3694	NASDAQ	SIEB	Wed, Jul 16, 2014	2.70	2.85	2.69	2.81
3693	NASDAQ	SIEB	Tue, Jul 15, 2014	2.66	2.83	2.66	2.82
3692	NASDAQ	SIEB	Mon, Jul 14, 2014	2.83	2.84	2.65	2.65
3691	NASDAQ	SIEB	Thu, Jul 10, 2014	2.62	2.81	2.62	2.76
3690	NASDAQ	SIEB	Wed, Jul 9, 2014	2.85	2.85	2.75	2.75
3689	NASDAQ	SIEB	Tue, Jul 8, 2014	2.75	2.84	2.75	2.84
3688	NASDAQ	SIEB	Mon, Jul 7, 2014	2.78	2.78	2.60	2.75
3687	NASDAQ	SIEB	Thu, Jul 3, 2014	2.76	2.80	2.76	2.77
3686	NASDAQ	SIEB	Wed, Jul 2, 2014	2.85	2.81	2.74	2.74
3685	NASDAQ	SIEB	Tue, Jul 1, 2014	2.78	2.78	2.71	2.71
3684	NASDAQ	SIEB	Mon, Jun 30, 2014	2.72	2.80	2.67	2.80
3683	NASDAQ	SIEB	Fri, Jun 27, 2014	2.78	2.79	2.75	2.75
3682	NASDAQ	SIEB	Thu, Jun 26, 2014	2.87	2.87	2.70	2.70
3681	NASDAQ	SIEB	Wed, Jun 25, 2014	2.83	2.84	2.83	2.84
3680	NASDAQ	SIEB	Tue, Jun 24, 2014	2.90	2.90	2.85	2.85
3679	NASDAQ	SIEB	Mon, Jun 23, 2014	2.86	2.90	2.90	2.90
3678	NASDAQ	SIEB	Fri, Jun 20, 2014	2.90	2.90	2.88	2.89
3677	NASDAQ	SIEB	Thu, Jun 19, 2014	2.90	2.90	2.90	2.90
3676	NASDAQ	SIEB	Wed, Jun 18, 2014	3.06	2.91	2.90	2.90
3675	NASDAQ	SIEB	Mon, Jun 16, 2014	3.09	3.09	3.00	3.08
3674	NASDAQ	SIEB	Fri, Jun 13, 2014	2.93	3.04	2.93	3.00
3673	NASDAQ	SIEB	Thu, Jun 12, 2014	3.01	3.05	3.00	3.01
3672	NASDAQ	SIEB	Wed, Jun 11, 2014	3.21	3.21	3.05	3.05
3671	NASDAQ	SIEB	Tue, Jun 10, 2014	3.16	3.24	3.12	3.12
3670	NASDAQ	SIEB	Mon, Jun 9, 2014	3.16	3.38	3.12	3.16
3669	NASDAQ	SIEB	Fri, Jun 6, 2014	3.18	3.39	3.17	3.17
3668	NASDAQ	SIEB	Thu, Jun 5, 2014	3.14	3.39	3.06	3.24
3667	NASDAQ	SIEB	Wed, Jun 4, 2014	3.02	3.10	2.99	3.08
3666	NASDAQ	SIEB	Mon, Jun 2, 2014	3.23	3.23	3.14	3.21
3665	NASDAQ	SIEB	Fri, May 30, 2014	3.11	3.11	3.11	3.11
3664	NASDAQ	SIEB	Thu, May 29, 2014	3.34	3.35	3.11	3.11
3663	NASDAQ	SIEB	Wed, May 28, 2014	3.31	3.33	3.25	3.33
3662	NASDAQ	SIEB	Tue, May 27, 2014	3.30	3.36	3.27	3.35
3661	NASDAQ	SIEB	Fri, May 23, 2014	3.35	3.35	3.17	3.21
3660	NASDAQ	SIEB	Thu, May 22, 2014	3.15	3.20	3.15	3.16
3659	NASDAQ	SIEB	Wed, May 21, 2014	3.20	3.20	3.12	3.12
3658	NASDAQ	SIEB	Tue, May 20, 2014	3.30	3.38	3.20	3.20
3657	NASDAQ	SIEB	Mon, May 19, 2014	3.29	3.30	3.27	3.29
3656	NASDAQ	SIEB	Fri, May 16, 2014	3.27	3.30	3.26	3.29
3655	NASDAQ	SIEB	Thu, May 15, 2014	3.19	3.28	3.18	3.28
3654	NASDAQ	SIEB	Wed, May 14, 2014	3.00	3.19	3.00	3.19
3653	NASDAQ	SIEB	Tue, May 13, 2014	3.09	3.15	2.94	3.15
3652	NASDAQ	SIEB	Mon, May 12, 2014	3.09	3.15	3.01	3.09
3651	NASDAQ	SIEB	Fri, May 9, 2014	3.02	3.05	2.84	3.05
3650	NASDAQ	SIEB	Thu, May 8, 2014	3.20	3.15	2.99	2.99
3649	NASDAQ	SIEB	Wed, May 7, 2014	2.99	3.20	2.97	3.20
3648	NASDAQ	SIEB	Tue, May 6, 2014	2.79	2.97	2.79	2.97
3647	NASDAQ	SIEB	Mon, May 5, 2014	2.85	2.98	2.67	2.97
3646	NASDAQ	SIEB	Fri, May 2, 2014	2.98	2.99	2.97	2.97
3645	NASDAQ	SIEB	Thu, May 1, 2014	2.84	2.99	2.84	2.99
3644	NASDAQ	SIEB	Wed, Apr 30, 2014	2.98	2.98	2.98	2.98
3643	NASDAQ	SIEB	Tue, Apr 29, 2014	2.97	2.97	2.97	2.97
3642	NASDAQ	SIEB	Mon, Apr 28, 2014	2.98	2.98	2.90	2.93
3641	NASDAQ	SIEB	Fri, Apr 25, 2014	2.81	2.81	2.78	2.78
3640	NASDAQ	SIEB	Thu, Apr 24, 2014	2.99	2.99	2.75	2.75
3639	NASDAQ	SIEB	Wed, Apr 23, 2014	2.86	2.86	2.86	2.86
3638	NASDAQ	SIEB	Tue, Apr 22, 2014	2.85	2.91	2.85	2.91
3637	NASDAQ	SIEB	Mon, Apr 21, 2014	3.10	3.17	2.74	2.82
3636	NASDAQ	SIEB	Thu, Apr 17, 2014	3.28	3.40	3.11	3.12
3635	NASDAQ	SIEB	Wed, Apr 16, 2014	3.41	3.41	3.15	3.15
3634	NASDAQ	SIEB	Tue, Apr 15, 2014	3.15	3.44	3.15	3.15
3633	NASDAQ	SIEB	Mon, Apr 14, 2014	2.85	3.12	2.85	3.12
3632	NASDAQ	SIEB	Thu, Apr 10, 2014	2.92	2.92	2.92	2.92
3631	NASDAQ	SIEB	Wed, Apr 9, 2014	2.93	2.93	2.93	2.93
3630	NASDAQ	SIEB	Tue, Apr 8, 2014	2.91	2.91	2.91	2.91
3629	NASDAQ	SIEB	Mon, Apr 7, 2014	2.96	2.97	2.90	2.94
3628	NASDAQ	SIEB	Wed, Apr 2, 2014	3.00	3.00	3.00	3.00
3627	NASDAQ	SIEB	Tue, Apr 1, 2014	3.03	3.04	3.02	3.02
3626	NASDAQ	SIEB	Mon, Mar 31, 2014	2.90	3.09	2.90	3.08
3625	NASDAQ	SIEB	Fri, Mar 28, 2014	3.10	3.10	3.00	3.00
3624	NASDAQ	SIEB	Thu, Mar 27, 2014	2.87	3.08	2.87	3.08
3623	NASDAQ	SIEB	Wed, Mar 26, 2014	3.10	3.10	2.77	2.87
3622	NASDAQ	SIEB	Tue, Mar 25, 2014	2.94	3.23	2.94	3.14
3621	NASDAQ	SIEB	Mon, Mar 24, 2014	2.91	2.95	2.91	2.95
3620	NASDAQ	SIEB	Fri, Mar 21, 2014	2.99	3.08	2.90	2.92
3619	NASDAQ	SIEB	Thu, Mar 20, 2014	2.98	3.19	2.80	2.99
3618	NASDAQ	SIEB	Wed, Mar 19, 2014	2.17	3.99	2.03	3.24
3617	NASDAQ	SIEB	Tue, Mar 18, 2014	2.15	2.15	2.03	2.04
3616	NASDAQ	SIEB	Mon, Mar 17, 2014	2.23	2.23	2.19	2.23
3615	NASDAQ	SIEB	Fri, Mar 14, 2014	2.24	2.24	2.24	2.24
3614	NASDAQ	SIEB	Thu, Mar 13, 2014	2.15	2.31	2.23	2.23
3613	NASDAQ	SIEB	Wed, Mar 12, 2014	2.15	2.16	2.15	2.15
3612	NASDAQ	SIEB	Tue, Mar 11, 2014	2.31	2.32	2.13	2.13
3611	NASDAQ	SIEB	Mon, Mar 10, 2014	2.34	2.34	2.31	2.31
3610	NASDAQ	SIEB	Fri, Mar 7, 2014	2.31	2.31	2.31	2.31
3609	NASDAQ	SIEB	Thu, Mar 6, 2014	2.36	2.40	2.31	2.31
3608	NASDAQ	SIEB	Wed, Mar 5, 2014	2.52	2.52	2.41	2.50
3607	NASDAQ	SIEB	Tue, Mar 4, 2014	2.67	2.67	2.54	2.56
3606	NASDAQ	SIEB	Mon, Mar 3, 2014	2.58	2.71	2.71	2.71
3605	NASDAQ	SIEB	Fri, Feb 28, 2014	2.53	2.54	2.50	2.54
3604	NASDAQ	SIEB	Thu, Feb 27, 2014	2.60	2.65	2.42	2.51
3603	NASDAQ	SIEB	Wed, Feb 26, 2014	2.82	2.82	2.82	2.82
3602	NASDAQ	SIEB	Tue, Feb 25, 2014	2.82	2.82	2.82	2.82
3601	NASDAQ	SIEB	Mon, Feb 24, 2014	2.82	2.88	2.82	2.82
3600	NASDAQ	SIEB	Fri, Feb 21, 2014	2.78	2.82	2.78	2.81
3599	NASDAQ	SIEB	Thu, Feb 20, 2014	2.76	2.78	2.75	2.78
3598	NASDAQ	SIEB	Wed, Feb 19, 2014	2.74	2.80	2.74	2.80
3597	NASDAQ	SIEB	Tue, Feb 18, 2014	2.70	2.88	2.70	2.74
3596	NASDAQ	SIEB	Fri, Feb 14, 2014	2.75	2.87	2.66	2.68
3595	NASDAQ	SIEB	Thu, Feb 13, 2014	2.87	2.88	2.74	2.84
3594	NASDAQ	SIEB	Wed, Feb 12, 2014	2.85	3.25	2.80	2.85
3593	NASDAQ	SIEB	Tue, Feb 11, 2014	3.00	3.17	2.76	3.17
3592	NASDAQ	SIEB	Mon, Feb 10, 2014	3.15	3.35	3.15	3.15
3591	NASDAQ	SIEB	Fri, Feb 7, 2014	3.34	3.35	3.11	3.13
3590	NASDAQ	SIEB	Thu, Feb 6, 2014	3.15	3.35	3.13	3.29
3589	NASDAQ	SIEB	Wed, Feb 5, 2014	3.05	3.35	3.00	3.10
3588	NASDAQ	SIEB	Tue, Feb 4, 2014	4.01	4.19	2.66	3.06
3587	NASDAQ	SIEB	Mon, Feb 3, 2014	3.09	4.45	3.09	3.85
3586	NASDAQ	SIEB	Fri, Jan 31, 2014	2.95	3.00	2.55	2.94
3585	NASDAQ	SIEB	Thu, Jan 30, 2014	1.95	2.25	2.10	2.25
3584	NASDAQ	SIEB	Wed, Jan 29, 2014	2.05	2.20	2.04	2.04
3583	NASDAQ	SIEB	Tue, Jan 28, 2014	1.98	2.01	1.98	2.00
3582	NASDAQ	SIEB	Mon, Jan 27, 2014	1.89	1.99	1.75	1.98
3581	NASDAQ	SIEB	Fri, Jan 24, 2014	1.67	1.67	1.67	1.67
3580	NASDAQ	SIEB	Thu, Jan 23, 2014	1.63	1.66	1.66	1.66
3579	NASDAQ	SIEB	Thu, Jan 16, 2014	1.61	1.62	1.61	1.61
3578	NASDAQ	SIEB	Wed, Jan 15, 2014	1.63	1.63	1.63	1.63
3577	NASDAQ	SIEB	Tue, Jan 14, 2014	1.67	1.68	1.67	1.68
3576	NASDAQ	SIEB	Fri, Jan 10, 2014	1.61	1.61	1.61	1.61
3575	NASDAQ	SIEB	Thu, Jan 2, 2014	1.60	1.60	1.60	1.60
3574	NASDAQ	SIEB	Tue, Dec 31, 2013	1.61	1.64	1.61	1.61
3573	NASDAQ	SIEB	Mon, Dec 30, 2013	1.62	1.72	1.61	1.62
3572	NASDAQ	SIEB	Fri, Dec 27, 2013	1.61	1.61	1.60	1.60
3571	NASDAQ	SIEB	Thu, Dec 26, 2013	1.64	1.76	1.60	1.60
3570	NASDAQ	SIEB	Tue, Dec 24, 2013	1.59	1.60	1.56	1.60
3569	NASDAQ	SIEB	Mon, Dec 23, 2013	1.57	1.59	1.57	1.59
3568	NASDAQ	SIEB	Wed, Dec 18, 2013	1.60	1.66	1.60	1.66
3567	NASDAQ	SIEB	Mon, Dec 16, 2013	1.58	1.58	1.58	1.58
3566	NASDAQ	SIEB	Fri, Dec 13, 2013	1.58	1.59	1.58	1.59
3565	NASDAQ	SIEB	Thu, Dec 12, 2013	1.58	1.58	1.58	1.58
3564	NASDAQ	SIEB	Wed, Dec 11, 2013	1.57	1.57	1.57	1.57
3563	NASDAQ	SIEB	Tue, Dec 10, 2013	1.58	1.58	1.49	1.58
3562	NASDAQ	SIEB	Thu, Dec 5, 2013	1.58	1.58	1.58	1.58
3561	NASDAQ	SIEB	Wed, Dec 4, 2013	1.63	1.63	1.51	1.51
3560	NASDAQ	SIEB	Mon, Dec 2, 2013	1.58	1.64	1.58	1.64
3559	NASDAQ	SIEB	Tue, Nov 26, 2013	1.67	1.67	1.67	1.67
3558	NASDAQ	SIEB	Mon, Nov 25, 2013	1.65	1.65	1.65	1.65
3557	NASDAQ	SIEB	Fri, Nov 22, 2013	1.72	1.72	1.72	1.72
3556	NASDAQ	SIEB	Thu, Nov 21, 2013	1.72	1.72	1.72	1.72
3555	NASDAQ	SIEB	Wed, Nov 20, 2013	1.75	1.77	1.75	1.77
3554	NASDAQ	SIEB	Tue, Nov 19, 2013	1.75	1.75	1.75	1.75
3553	NASDAQ	SIEB	Mon, Nov 18, 2013	1.75	1.75	1.75	1.75
3552	NASDAQ	SIEB	Fri, Nov 15, 2013	1.72	1.75	1.72	1.72
3551	NASDAQ	SIEB	Thu, Nov 14, 2013	1.63	1.63	1.63	1.63
3550	NASDAQ	SIEB	Wed, Nov 13, 2013	1.63	1.63	1.63	1.63
3549	NASDAQ	SIEB	Tue, Nov 12, 2013	1.63	1.63	1.63	1.63
3548	NASDAQ	SIEB	Mon, Nov 11, 2013	1.63	1.63	1.63	1.63
3547	NASDAQ	SIEB	Wed, Nov 6, 2013	1.65	1.65	1.63	1.63
3546	NASDAQ	SIEB	Tue, Nov 5, 2013	1.63	1.65	1.63	1.65
3545	NASDAQ	SIEB	Mon, Nov 4, 2013	1.63	1.63	1.63	1.63
3544	NASDAQ	SIEB	Fri, Nov 1, 2013	1.64	1.65	1.64	1.65
3543	NASDAQ	SIEB	Thu, Oct 31, 2013	1.64	1.64	1.63	1.63
3542	NASDAQ	SIEB	Wed, Oct 30, 2013	1.64	1.64	1.63	1.64
3541	NASDAQ	SIEB	Mon, Oct 28, 2013	1.63	1.63	1.63	1.63
3540	NASDAQ	SIEB	Thu, Oct 24, 2013	1.62	1.62	1.43	1.61
3539	NASDAQ	SIEB	Wed, Oct 23, 2013	1.63	1.65	1.63	1.65
3538	NASDAQ	SIEB	Tue, Oct 22, 2013	1.75	1.75	1.56	1.66
3537	NASDAQ	SIEB	Mon, Oct 21, 2013	1.62	1.66	1.62	1.65
3536	NASDAQ	SIEB	Thu, Oct 17, 2013	1.63	1.63	1.61	1.63
3535	NASDAQ	SIEB	Wed, Oct 16, 2013	1.63	1.63	1.61	1.63
3534	NASDAQ	SIEB	Mon, Oct 14, 2013	1.65	1.65	1.62	1.64
3533	NASDAQ	SIEB	Fri, Oct 11, 2013	1.65	1.65	1.65	1.65
3532	NASDAQ	SIEB	Thu, Oct 10, 2013	1.65	1.65	1.65	1.65
3531	NASDAQ	SIEB	Wed, Oct 9, 2013	1.65	1.66	1.65	1.66
3530	NASDAQ	SIEB	Tue, Oct 8, 2013	1.65	1.66	1.65	1.66
3529	NASDAQ	SIEB	Mon, Oct 7, 2013	1.73	1.73	1.62	1.62
3528	NASDAQ	SIEB	Fri, Oct 4, 2013	1.65	1.66	1.65	1.66
3527	NASDAQ	SIEB	Thu, Oct 3, 2013	1.65	1.70	1.65	1.66
3526	NASDAQ	SIEB	Wed, Oct 2, 2013	1.66	1.67	1.65	1.65
3525	NASDAQ	SIEB	Mon, Sep 30, 2013	1.77	1.77	1.66	1.67
3524	NASDAQ	SIEB	Fri, Sep 27, 2013	1.66	1.67	1.66	1.67
3523	NASDAQ	SIEB	Thu, Sep 26, 2013	1.67	1.67	1.66	1.67
3522	NASDAQ	SIEB	Wed, Sep 25, 2013	1.67	1.66	1.66	1.66
3521	NASDAQ	SIEB	Tue, Sep 24, 2013	1.67	1.67	1.67	1.67
3520	NASDAQ	SIEB	Mon, Sep 23, 2013	1.66	1.69	1.65	1.66
3519	NASDAQ	SIEB	Fri, Sep 20, 2013	1.66	1.67	1.65	1.65
3518	NASDAQ	SIEB	Thu, Sep 19, 2013	1.65	1.66	1.65	1.66
3517	NASDAQ	SIEB	Wed, Sep 18, 2013	1.65	1.66	1.65	1.65
3516	NASDAQ	SIEB	Tue, Sep 17, 2013	1.66	1.66	1.66	1.66
3515	NASDAQ	SIEB	Mon, Sep 16, 2013	1.70	1.70	1.67	1.67
3514	NASDAQ	SIEB	Fri, Sep 13, 2013	1.70	1.70	1.70	1.70
3513	NASDAQ	SIEB	Thu, Sep 12, 2013	1.66	1.66	1.63	1.66
3512	NASDAQ	SIEB	Wed, Sep 11, 2013	1.64	1.66	1.64	1.65
3511	NASDAQ	SIEB	Tue, Sep 10, 2013	1.61	1.64	1.61	1.64
3510	NASDAQ	SIEB	Mon, Sep 9, 2013	1.65	1.65	1.60	1.60
3509	NASDAQ	SIEB	Fri, Sep 6, 2013	1.65	1.65	1.65	1.65
3508	NASDAQ	SIEB	Thu, Sep 5, 2013	1.69	1.66	1.66	1.66
3507	NASDAQ	SIEB	Wed, Sep 4, 2013	1.64	1.66	1.65	1.66
3506	NASDAQ	SIEB	Tue, Sep 3, 2013	1.65	1.65	1.65	1.65
3505	NASDAQ	SIEB	Fri, Aug 30, 2013	1.70	1.70	1.60	1.65
3504	NASDAQ	SIEB	Thu, Aug 29, 2013	1.59	1.65	1.59	1.65
3503	NASDAQ	SIEB	Wed, Aug 28, 2013	1.60	1.63	1.58	1.58
3502	NASDAQ	SIEB	Tue, Aug 27, 2013	1.56	1.56	1.56	1.56
3501	NASDAQ	SIEB	Mon, Aug 26, 2013	1.60	1.82	1.50	1.69
3500	NASDAQ	SIEB	Fri, Aug 23, 2013	1.48	1.55	1.47	1.55
3499	NASDAQ	SIEB	Thu, Aug 22, 2013	1.48	1.57	1.47	1.47
3498	NASDAQ	SIEB	Wed, Aug 21, 2013	1.48	1.48	1.48	1.48
3497	NASDAQ	SIEB	Tue, Aug 20, 2013	1.57	1.57	1.48	1.55
3496	NASDAQ	SIEB	Mon, Aug 19, 2013	1.50	1.50	1.44	1.50
3495	NASDAQ	SIEB	Fri, Aug 16, 2013	1.49	1.50	1.47	1.50
3494	NASDAQ	SIEB	Thu, Aug 15, 2013	1.49	1.50	1.46	1.46
3493	NASDAQ	SIEB	Wed, Aug 14, 2013	1.50	1.50	1.50	1.50
3492	NASDAQ	SIEB	Tue, Aug 13, 2013	1.48	1.50	1.46	1.50
3491	NASDAQ	SIEB	Mon, Aug 12, 2013	1.49	1.49	1.49	1.49
3490	NASDAQ	SIEB	Fri, Aug 9, 2013	1.49	1.50	1.48	1.49
3489	NASDAQ	SIEB	Thu, Aug 8, 2013	1.50	1.50	1.50	1.50
3488	NASDAQ	SIEB	Wed, Aug 7, 2013	1.50	1.50	1.50	1.50
3487	NASDAQ	SIEB	Tue, Aug 6, 2013	1.50	1.50	1.50	1.50
3486	NASDAQ	SIEB	Mon, Aug 5, 2013	1.51	1.51	1.50	1.50
3485	NASDAQ	SIEB	Fri, Aug 2, 2013	1.58	1.58	1.46	1.46
3484	NASDAQ	SIEB	Thu, Aug 1, 2013	1.58	1.58	1.58	1.58
3483	NASDAQ	SIEB	Wed, Jul 31, 2013	1.52	1.58	1.58	1.58
3482	NASDAQ	SIEB	Tue, Jul 30, 2013	1.55	1.55	1.55	1.55
3481	NASDAQ	SIEB	Mon, Jul 29, 2013	1.58	1.58	1.56	1.58
3480	NASDAQ	SIEB	Fri, Jul 26, 2013	1.54	1.54	1.54	1.54
3479	NASDAQ	SIEB	Thu, Jul 25, 2013	1.55	1.59	1.55	1.59
3478	NASDAQ	SIEB	Thu, Jul 18, 2013	1.59	1.59	1.59	1.59
3477	NASDAQ	SIEB	Wed, Jul 17, 2013	1.59	1.59	1.59	1.59
3476	NASDAQ	SIEB	Mon, Jul 15, 2013	1.51	1.51	1.48	1.48
3475	NASDAQ	SIEB	Fri, Jul 12, 2013	1.40	1.60	1.40	1.60
3474	NASDAQ	SIEB	Thu, Jul 11, 2013	1.60	1.60	1.60	1.60
3473	NASDAQ	SIEB	Wed, Jul 10, 2013	1.60	1.60	1.60	1.60
3472	NASDAQ	SIEB	Tue, Jul 9, 2013	1.44	1.53	1.44	1.45
3471	NASDAQ	SIEB	Mon, Jul 8, 2013	1.60	1.60	1.39	1.51
3470	NASDAQ	SIEB	Fri, Jul 5, 2013	1.60	1.60	1.60	1.60
3469	NASDAQ	SIEB	Wed, Jul 3, 2013	1.48	1.61	1.48	1.50
3468	NASDAQ	SIEB	Mon, Jul 1, 2013	1.49	1.49	1.49	1.49
3467	NASDAQ	SIEB	Fri, Jun 28, 2013	1.39	1.52	1.52	1.52
3466	NASDAQ	SIEB	Thu, Jun 27, 2013	1.52	1.52	1.52	1.52
3465	NASDAQ	SIEB	Tue, Jun 25, 2013	1.49	1.49	1.49	1.49
3464	NASDAQ	SIEB	Mon, Jun 24, 2013	1.37	1.52	1.37	1.52
3463	NASDAQ	SIEB	Fri, Jun 21, 2013	1.35	1.38	1.35	1.38
3462	NASDAQ	SIEB	Thu, Jun 20, 2013	1.67	1.53	1.38	1.38
3461	NASDAQ	SIEB	Wed, Jun 19, 2013	1.50	1.52	1.50	1.50
3460	NASDAQ	SIEB	Mon, Jun 17, 2013	1.50	1.50	1.50	1.50
3459	NASDAQ	SIEB	Wed, Jun 12, 2013	1.52	1.52	1.52	1.52
3458	NASDAQ	SIEB	Fri, Jun 7, 2013	1.50	1.50	1.50	1.50
3457	NASDAQ	SIEB	Wed, Jun 5, 2013	1.65	1.65	1.50	1.50
3456	NASDAQ	SIEB	Thu, May 30, 2013	1.65	1.65	1.65	1.65
3455	NASDAQ	SIEB	Wed, May 29, 2013	1.71	1.71	1.71	1.71
3454	NASDAQ	SIEB	Fri, May 24, 2013	1.75	1.75	1.75	1.75
3453	NASDAQ	SIEB	Thu, May 23, 2013	1.55	1.55	1.55	1.55
3452	NASDAQ	SIEB	Tue, May 21, 2013	1.55	1.55	1.55	1.55
3451	NASDAQ	SIEB	Fri, May 17, 2013	1.70	1.75	1.69	1.70
3450	NASDAQ	SIEB	Thu, May 16, 2013	1.66	1.66	1.65	1.66
3449	NASDAQ	SIEB	Tue, May 14, 2013	1.56	1.56	1.56	1.56
3448	NASDAQ	SIEB	Mon, May 13, 2013	1.60	1.60	1.56	1.59
3447	NASDAQ	SIEB	Fri, May 10, 2013	1.58	1.59	1.58	1.59
3446	NASDAQ	SIEB	Thu, May 9, 2013	1.55	1.55	1.55	1.55
3445	NASDAQ	SIEB	Wed, May 8, 2013	1.53	1.55	1.53	1.55
3444	NASDAQ	SIEB	Tue, May 7, 2013	1.42	1.50	1.42	1.50
3443	NASDAQ	SIEB	Fri, May 3, 2013	1.38	1.39	1.38	1.39
3442	NASDAQ	SIEB	Thu, May 2, 2013	1.42	1.42	1.35	1.37
3441	NASDAQ	SIEB	Wed, May 1, 2013	1.41	1.42	1.42	1.42
3440	NASDAQ	SIEB	Tue, Apr 30, 2013	1.41	1.42	1.41	1.42
3439	NASDAQ	SIEB	Mon, Apr 29, 2013	1.38	1.46	1.42	1.42
3438	NASDAQ	SIEB	Fri, Apr 26, 2013	1.37	1.37	1.37	1.37
3437	NASDAQ	SIEB	Wed, Apr 24, 2013	1.46	1.46	1.37	1.37
3436	NASDAQ	SIEB	Mon, Apr 15, 2013	1.40	1.40	1.40	1.40
3435	NASDAQ	SIEB	Fri, Apr 12, 2013	1.50	1.50	1.40	1.40
3434	NASDAQ	SIEB	Thu, Apr 11, 2013	1.48	1.50	1.47	1.50
3433	NASDAQ	SIEB	Wed, Apr 10, 2013	1.50	1.50	1.50	1.50
3432	NASDAQ	SIEB	Thu, Apr 4, 2013	1.49	1.49	1.46	1.47
3431	NASDAQ	SIEB	Wed, Apr 3, 2013	1.40	1.40	1.40	1.40
3430	NASDAQ	SIEB	Tue, Apr 2, 2013	1.46	1.46	1.46	1.46
3429	NASDAQ	SIEB	Mon, Apr 1, 2013	1.47	1.47	1.47	1.47
3428	NASDAQ	SIEB	Thu, Mar 28, 2013	1.40	1.49	1.40	1.49
3427	NASDAQ	SIEB	Wed, Mar 20, 2013	1.40	1.40	1.40	1.40
3426	NASDAQ	SIEB	Fri, Mar 15, 2013	1.49	1.50	1.40	1.40
3425	NASDAQ	SIEB	Thu, Mar 14, 2013	1.47	1.48	1.47	1.48
3424	NASDAQ	SIEB	Wed, Mar 13, 2013	1.40	1.48	1.40	1.47
3423	NASDAQ	SIEB	Tue, Mar 12, 2013	1.40	1.40	1.40	1.40
3422	NASDAQ	SIEB	Thu, Mar 7, 2013	1.34	1.47	1.34	1.47
3421	NASDAQ	SIEB	Wed, Mar 6, 2013	1.33	1.39	1.35	1.35
3420	NASDAQ	SIEB	Fri, Mar 1, 2013	1.48	1.50	1.48	1.48
3419	NASDAQ	SIEB	Thu, Feb 28, 2013	1.30	1.32	1.30	1.32
3418	NASDAQ	SIEB	Wed, Feb 27, 2013	1.48	1.49	1.45	1.49
3417	NASDAQ	SIEB	Tue, Feb 26, 2013	1.47	1.48	1.47	1.48
3416	NASDAQ	SIEB	Mon, Feb 25, 2013	1.47	1.48	1.47	1.48
3415	NASDAQ	SIEB	Fri, Feb 22, 2013	1.47	1.47	1.43	1.43
3414	NASDAQ	SIEB	Thu, Feb 21, 2013	1.46	1.47	1.46	1.47
3413	NASDAQ	SIEB	Wed, Feb 20, 2013	1.47	1.47	1.44	1.44
3412	NASDAQ	SIEB	Tue, Feb 19, 2013	1.49	1.49	1.27	1.41
3411	NASDAQ	SIEB	Fri, Feb 15, 2013	1.48	1.52	1.34	1.50
3410	NASDAQ	SIEB	Thu, Feb 14, 2013	1.49	1.49	1.48	1.48
3409	NASDAQ	SIEB	Wed, Feb 13, 2013	1.51	1.51	1.51	1.51
3408	NASDAQ	SIEB	Tue, Feb 12, 2013	1.50	1.53	1.48	1.50
3407	NASDAQ	SIEB	Mon, Feb 11, 2013	1.55	1.55	1.48	1.48
3406	NASDAQ	SIEB	Wed, Feb 6, 2013	1.75	1.75	1.75	1.75
3405	NASDAQ	SIEB	Thu, Jan 31, 2013	1.52	1.68	1.49	1.68
3404	NASDAQ	SIEB	Thu, Jan 24, 2013	1.52	1.62	1.46	1.62
3403	NASDAQ	SIEB	Wed, Jan 23, 2013	1.67	1.67	1.67	1.67
3402	NASDAQ	SIEB	Tue, Jan 22, 2013	1.55	1.67	1.55	1.67
3401	NASDAQ	SIEB	Wed, Jan 16, 2013	1.62	1.62	1.62	1.62
3400	NASDAQ	SIEB	Tue, Jan 15, 2013	1.55	1.61	1.55	1.61
3399	NASDAQ	SIEB	Mon, Jan 14, 2013	1.62	1.62	1.60	1.60
3398	NASDAQ	SIEB	Fri, Jan 11, 2013	1.67	1.67	1.56	1.56
3397	NASDAQ	SIEB	Thu, Jan 10, 2013	1.65	1.67	1.65	1.67
3396	NASDAQ	SIEB	Wed, Jan 9, 2013	1.66	1.66	1.65	1.65
3395	NASDAQ	SIEB	Tue, Jan 8, 2013	1.67	1.67	1.66	1.66
3394	NASDAQ	SIEB	Mon, Jan 7, 2013	1.67	1.67	1.66	1.66
3393	NASDAQ	SIEB	Fri, Jan 4, 2013	1.66	1.66	1.64	1.64
3392	NASDAQ	SIEB	Wed, Jan 2, 2013	1.65	1.65	1.64	1.64
3391	NASDAQ	SIEB	Mon, Dec 31, 2012	1.47	1.67	1.47	1.67
3390	NASDAQ	SIEB	Fri, Dec 28, 2012	1.45	1.46	1.45	1.46
3389	NASDAQ	SIEB	Wed, Dec 26, 2012	1.55	1.55	1.55	1.55
3388	NASDAQ	SIEB	Mon, Dec 24, 2012	1.50	1.50	1.50	1.50
3387	NASDAQ	SIEB	Fri, Dec 21, 2012	1.50	1.50	1.50	1.50
3386	NASDAQ	SIEB	Thu, Dec 20, 2012	1.52	1.52	1.51	1.51
3385	NASDAQ	SIEB	Wed, Dec 19, 2012	1.60	1.65	1.60	1.65
3384	NASDAQ	SIEB	Mon, Dec 17, 2012	1.64	1.64	1.64	1.64
3383	NASDAQ	SIEB	Fri, Dec 14, 2012	1.67	1.67	1.67	1.67
3382	NASDAQ	SIEB	Wed, Dec 12, 2012	1.58	1.60	1.50	1.50
3381	NASDAQ	SIEB	Mon, Dec 10, 2012	1.52	1.52	1.51	1.51
3380	NASDAQ	SIEB	Wed, Dec 5, 2012	1.55	1.65	1.55	1.60
3379	NASDAQ	SIEB	Tue, Dec 4, 2012	1.53	1.62	1.53	1.56
3378	NASDAQ	SIEB	Mon, Dec 3, 2012	1.67	1.67	1.65	1.67
3377	NASDAQ	SIEB	Thu, Nov 29, 2012	1.60	1.60	1.58	1.60
3376	NASDAQ	SIEB	Wed, Nov 28, 2012	1.58	1.60	1.58	1.58
3375	NASDAQ	SIEB	Tue, Nov 27, 2012	1.50	1.60	1.45	1.48
3374	NASDAQ	SIEB	Fri, Nov 23, 2012	1.50	1.50	1.50	1.50
3373	NASDAQ	SIEB	Mon, Nov 19, 2012	1.50	1.50	1.50	1.50
3372	NASDAQ	SIEB	Thu, Nov 15, 2012	1.49	1.50	1.49	1.50
3371	NASDAQ	SIEB	Wed, Nov 14, 2012	1.48	1.48	1.48	1.48
3370	NASDAQ	SIEB	Thu, Nov 8, 2012	1.45	1.48	1.45	1.48
3369	NASDAQ	SIEB	Tue, Nov 6, 2012	1.59	1.59	1.59	1.59
3368	NASDAQ	SIEB	Thu, Nov 1, 2012	1.58	1.59	1.52	1.59
3367	NASDAQ	SIEB	Wed, Oct 31, 2012	1.47	1.60	1.47	1.58
3366	NASDAQ	SIEB	Fri, Oct 26, 2012	1.48	1.65	1.48	1.65
3365	NASDAQ	SIEB	Thu, Oct 25, 2012	1.47	1.47	1.47	1.47
3364	NASDAQ	SIEB	Tue, Oct 23, 2012	1.46	1.46	1.46	1.46
3363	NASDAQ	SIEB	Fri, Oct 19, 2012	1.47	1.48	1.45	1.46
3362	NASDAQ	SIEB	Thu, Oct 18, 2012	1.49	1.62	1.49	1.58
3361	NASDAQ	SIEB	Wed, Oct 17, 2012	1.57	1.57	1.57	1.57
3360	NASDAQ	SIEB	Tue, Oct 16, 2012	1.46	1.57	1.46	1.57
3359	NASDAQ	SIEB	Fri, Oct 12, 2012	1.48	1.48	1.48	1.48
3358	NASDAQ	SIEB	Wed, Oct 10, 2012	1.50	1.50	1.50	1.50
3357	NASDAQ	SIEB	Tue, Oct 9, 2012	1.52	1.52	1.52	1.52
3356	NASDAQ	SIEB	Mon, Oct 8, 2012	1.54	1.54	1.54	1.54
3355	NASDAQ	SIEB	Fri, Oct 5, 2012	1.53	1.53	1.53	1.53
3354	NASDAQ	SIEB	Tue, Oct 2, 2012	1.50	1.50	1.50	1.50
3353	NASDAQ	SIEB	Mon, Oct 1, 2012	1.48	1.50	1.48	1.49
3352	NASDAQ	SIEB	Fri, Sep 28, 2012	1.54	1.69	1.45	1.45
3351	NASDAQ	SIEB	Thu, Sep 27, 2012	1.49	1.49	1.49	1.49
3350	NASDAQ	SIEB	Tue, Sep 25, 2012	1.48	1.48	1.47	1.47
3349	NASDAQ	SIEB	Mon, Sep 24, 2012	1.50	1.50	1.47	1.47
3348	NASDAQ	SIEB	Fri, Sep 21, 2012	1.50	1.50	1.50	1.50
3347	NASDAQ	SIEB	Thu, Sep 20, 2012	1.70	1.70	1.70	1.70
3346	NASDAQ	SIEB	Wed, Sep 19, 2012	1.58	1.61	1.58	1.61
3345	NASDAQ	SIEB	Mon, Sep 17, 2012	1.53	1.54	1.53	1.54
3344	NASDAQ	SIEB	Fri, Sep 14, 2012	1.51	1.53	1.49	1.51
3343	NASDAQ	SIEB	Wed, Sep 12, 2012	1.61	1.61	1.61	1.61
3342	NASDAQ	SIEB	Tue, Sep 11, 2012	1.75	1.75	1.72	1.75
3341	NASDAQ	SIEB	Wed, Sep 5, 2012	1.75	1.77	1.75	1.76
3340	NASDAQ	SIEB	Tue, Sep 4, 2012	1.68	1.70	1.68	1.70
3339	NASDAQ	SIEB	Fri, Aug 31, 2012	1.67	1.67	1.67	1.67
3338	NASDAQ	SIEB	Thu, Aug 30, 2012	1.67	1.67	1.65	1.67
3337	NASDAQ	SIEB	Wed, Aug 29, 2012	1.60	1.65	1.60	1.65
3336	NASDAQ	SIEB	Tue, Aug 28, 2012	1.63	1.63	1.63	1.63
3335	NASDAQ	SIEB	Mon, Aug 27, 2012	1.59	1.66	1.55	1.65
3334	NASDAQ	SIEB	Fri, Aug 24, 2012	1.53	1.67	1.53	1.67
3333	NASDAQ	SIEB	Thu, Aug 23, 2012	1.49	1.57	1.49	1.55
3332	NASDAQ	SIEB	Tue, Aug 21, 2012	1.46	1.46	1.46	1.46
3331	NASDAQ	SIEB	Mon, Aug 20, 2012	1.50	1.50	1.50	1.50
3330	NASDAQ	SIEB	Fri, Aug 17, 2012	1.44	1.44	1.40	1.42
3329	NASDAQ	SIEB	Wed, Aug 15, 2012	1.71	1.71	1.68	1.70
3328	NASDAQ	SIEB	Mon, Aug 13, 2012	1.45	1.45	1.45	1.45
3327	NASDAQ	SIEB	Thu, Aug 9, 2012	1.63	1.63	1.40	1.41
3326	NASDAQ	SIEB	Wed, Aug 8, 2012	1.63	1.63	1.63	1.63
3325	NASDAQ	SIEB	Tue, Aug 7, 2012	1.63	1.63	1.63	1.63
3324	NASDAQ	SIEB	Mon, Aug 6, 2012	1.67	1.75	1.63	1.63
3323	NASDAQ	SIEB	Wed, Aug 1, 2012	1.50	1.50	1.50	1.50
3322	NASDAQ	SIEB	Mon, Jul 30, 2012	1.50	1.90	1.50	1.50
3321	NASDAQ	SIEB	Thu, Jul 26, 2012	1.51	1.52	1.50	1.50
3320	NASDAQ	SIEB	Tue, Jul 24, 2012	1.51	1.51	1.51	1.51
3319	NASDAQ	SIEB	Tue, Jul 17, 2012	1.54	1.54	1.50	1.50
3318	NASDAQ	SIEB	Mon, Jul 16, 2012	1.56	1.58	1.40	1.40
3317	NASDAQ	SIEB	Fri, Jul 13, 2012	1.59	1.59	1.59	1.59
3316	NASDAQ	SIEB	Thu, Jul 12, 2012	1.57	1.57	1.57	1.57
3315	NASDAQ	SIEB	Wed, Jul 11, 2012	1.57	1.57	1.57	1.57
3314	NASDAQ	SIEB	Tue, Jul 10, 2012	1.57	1.57	1.57	1.57
3313	NASDAQ	SIEB	Mon, Jul 9, 2012	1.60	1.60	1.57	1.57
3312	NASDAQ	SIEB	Fri, Jul 6, 2012	1.64	1.73	1.60	1.60
3311	NASDAQ	SIEB	Fri, Jun 29, 2012	1.68	1.68	1.68	1.68
3310	NASDAQ	SIEB	Tue, Jun 26, 2012	1.74	1.74	1.56	1.60
3309	NASDAQ	SIEB	Fri, Jun 22, 2012	1.60	1.76	1.60	1.75
3308	NASDAQ	SIEB	Wed, Jun 20, 2012	1.60	1.62	1.60	1.62
3307	NASDAQ	SIEB	Fri, Jun 15, 2012	1.60	1.60	1.60	1.60
3306	NASDAQ	SIEB	Thu, Jun 14, 2012	1.80	1.80	1.80	1.80
3305	NASDAQ	SIEB	Wed, Jun 13, 2012	1.80	1.80	1.56	1.58
3304	NASDAQ	SIEB	Mon, Jun 11, 2012	1.82	1.82	1.60	1.60
3303	NASDAQ	SIEB	Thu, Jun 7, 2012	1.81	1.81	1.81	1.81
3302	NASDAQ	SIEB	Wed, Jun 6, 2012	1.82	1.82	1.82	1.82
3301	NASDAQ	SIEB	Tue, Jun 5, 2012	1.76	1.76	1.60	1.71
3300	NASDAQ	SIEB	Fri, Jun 1, 2012	1.58	1.58	1.58	1.58
3299	NASDAQ	SIEB	Thu, May 31, 2012	1.56	1.58	1.56	1.58
3298	NASDAQ	SIEB	Fri, May 25, 2012	1.60	1.60	1.60	1.60
3297	NASDAQ	SIEB	Thu, May 24, 2012	1.58	1.58	1.58	1.58
3296	NASDAQ	SIEB	Wed, May 16, 2012	1.73	1.78	1.73	1.75
3295	NASDAQ	SIEB	Tue, May 15, 2012	1.59	1.60	1.58	1.60
3294	NASDAQ	SIEB	Mon, May 14, 2012	1.60	1.77	1.58	1.58
3293	NASDAQ	SIEB	Fri, May 11, 2012	1.59	1.59	1.59	1.59
3292	NASDAQ	SIEB	Wed, May 9, 2012	1.59	1.59	1.59	1.59
3291	NASDAQ	SIEB	Tue, May 8, 2012	1.59	1.59	1.59	1.59
3290	NASDAQ	SIEB	Thu, May 3, 2012	1.59	1.59	1.59	1.59
3289	NASDAQ	SIEB	Wed, May 2, 2012	1.67	1.67	1.67	1.67
3288	NASDAQ	SIEB	Tue, May 1, 2012	1.60	1.89	1.57	1.71
3287	NASDAQ	SIEB	Mon, Apr 30, 2012	1.56	1.79	1.56	1.79
3286	NASDAQ	SIEB	Fri, Apr 27, 2012	1.56	1.56	1.56	1.56
3285	NASDAQ	SIEB	Tue, Apr 24, 2012	1.56	1.77	1.56	1.77
3284	NASDAQ	SIEB	Thu, Apr 19, 2012	1.78	1.78	1.78	1.78
3283	NASDAQ	SIEB	Wed, Apr 18, 2012	1.72	1.72	1.72	1.72
3282	NASDAQ	SIEB	Tue, Apr 17, 2012	1.77	1.77	1.77	1.77
3281	NASDAQ	SIEB	Fri, Apr 13, 2012	1.77	1.77	1.77	1.77
3280	NASDAQ	SIEB	Wed, Apr 11, 2012	1.59	1.59	1.59	1.59
3279	NASDAQ	SIEB	Tue, Apr 10, 2012	1.62	1.62	1.55	1.55
3278	NASDAQ	SIEB	Mon, Apr 9, 2012	1.64	1.64	1.62	1.62
3277	NASDAQ	SIEB	Tue, Apr 3, 2012	1.63	1.63	1.63	1.63
3276	NASDAQ	SIEB	Mon, Apr 2, 2012	1.79	1.79	1.62	1.62
3275	NASDAQ	SIEB	Fri, Mar 30, 2012	1.63	1.63	1.63	1.63
3274	NASDAQ	SIEB	Thu, Mar 29, 2012	1.63	1.63	1.63	1.63
3273	NASDAQ	SIEB	Wed, Mar 28, 2012	1.61	1.62	1.61	1.62
3272	NASDAQ	SIEB	Tue, Mar 27, 2012	1.90	1.90	1.89	1.89
3271	NASDAQ	SIEB	Mon, Mar 26, 2012	1.90	1.94	1.90	1.90
3270	NASDAQ	SIEB	Fri, Mar 23, 2012	1.64	1.64	1.56	1.56
3269	NASDAQ	SIEB	Mon, Mar 19, 2012	1.92	1.94	1.92	1.94
3268	NASDAQ	SIEB	Tue, Mar 13, 2012	1.74	1.77	1.74	1.77
3267	NASDAQ	SIEB	Mon, Mar 12, 2012	1.73	1.73	1.65	1.71
3266	NASDAQ	SIEB	Thu, Mar 1, 2012	1.71	1.71	1.71	1.71
3265	NASDAQ	SIEB	Fri, Feb 24, 2012	1.58	1.60	1.58	1.58
3264	NASDAQ	SIEB	Thu, Feb 23, 2012	1.61	1.61	1.61	1.61
3263	NASDAQ	SIEB	Wed, Feb 22, 2012	1.73	1.73	1.73	1.73
3262	NASDAQ	SIEB	Tue, Feb 21, 2012	1.51	1.69	1.51	1.69
3261	NASDAQ	SIEB	Fri, Feb 17, 2012	1.60	1.60	1.60	1.60
3260	NASDAQ	SIEB	Wed, Feb 15, 2012	1.56	1.65	1.55	1.55
3259	NASDAQ	SIEB	Tue, Feb 14, 2012	1.55	1.55	1.55	1.55
3258	NASDAQ	SIEB	Fri, Feb 10, 2012	1.63	1.63	1.60	1.60
3257	NASDAQ	SIEB	Thu, Feb 9, 2012	1.63	1.63	1.63	1.63
3256	NASDAQ	SIEB	Wed, Feb 8, 2012	1.63	1.63	1.63	1.63
3255	NASDAQ	SIEB	Tue, Feb 7, 2012	1.63	1.63	1.63	1.63
3254	NASDAQ	SIEB	Thu, Feb 2, 2012	1.60	1.60	1.60	1.60
3253	NASDAQ	SIEB	Wed, Feb 1, 2012	1.55	1.58	1.46	1.58
3252	NASDAQ	SIEB	Tue, Jan 31, 2012	1.55	1.55	1.55	1.55
3251	NASDAQ	SIEB	Wed, Jan 25, 2012	1.41	1.59	1.41	1.59
3250	NASDAQ	SIEB	Tue, Jan 24, 2012	1.40	1.40	1.40	1.40
3249	NASDAQ	SIEB	Tue, Jan 17, 2012	1.60	1.60	1.60	1.60
3248	NASDAQ	SIEB	Fri, Jan 13, 2012	1.40	1.53	1.40	1.53
3247	NASDAQ	SIEB	Thu, Jan 12, 2012	1.41	1.41	1.41	1.41
3246	NASDAQ	SIEB	Wed, Jan 11, 2012	1.51	1.53	1.50	1.50
3245	NASDAQ	SIEB	Tue, Jan 10, 2012	1.38	1.43	1.38	1.43
3244	NASDAQ	SIEB	Mon, Jan 9, 2012	1.35	1.35	1.35	1.35
3243	NASDAQ	SIEB	Fri, Dec 30, 2011	1.43	1.43	1.43	1.43
3242	NASDAQ	SIEB	Thu, Dec 29, 2011	1.38	1.43	1.38	1.42
3241	NASDAQ	SIEB	Wed, Dec 28, 2011	1.39	1.49	1.39	1.44
3240	NASDAQ	SIEB	Tue, Dec 27, 2011	1.39	1.49	1.39	1.49
3239	NASDAQ	SIEB	Fri, Dec 23, 2011	1.44	1.50	1.35	1.47
3238	NASDAQ	SIEB	Thu, Dec 22, 2011	1.35	1.35	1.35	1.35
3237	NASDAQ	SIEB	Wed, Dec 21, 2011	1.35	1.45	1.35	1.35
3236	NASDAQ	SIEB	Tue, Dec 20, 2011	1.34	1.51	1.32	1.35
3235	NASDAQ	SIEB	Fri, Dec 16, 2011	1.44	1.45	1.32	1.34
3234	NASDAQ	SIEB	Wed, Dec 14, 2011	1.60	1.60	1.44	1.46
3233	NASDAQ	SIEB	Tue, Dec 13, 2011	1.57	1.57	1.57	1.57
3232	NASDAQ	SIEB	Thu, Dec 1, 2011	1.60	1.60	1.60	1.60
3231	NASDAQ	SIEB	Wed, Nov 30, 2011	1.53	1.53	1.51	1.51
3230	NASDAQ	SIEB	Tue, Nov 29, 2011	1.46	1.46	1.46	1.46
3229	NASDAQ	SIEB	Mon, Nov 28, 2011	1.44	1.47	1.44	1.44
3228	NASDAQ	SIEB	Tue, Nov 15, 2011	1.45	1.46	1.44	1.46
3227	NASDAQ	SIEB	Wed, Nov 9, 2011	1.41	1.41	1.41	1.41
3226	NASDAQ	SIEB	Mon, Nov 7, 2011	1.39	1.67	1.39	1.67
3225	NASDAQ	SIEB	Thu, Nov 3, 2011	1.64	1.69	1.47	1.47
3224	NASDAQ	SIEB	Mon, Oct 31, 2011	1.34	1.34	1.34	1.34
3223	NASDAQ	SIEB	Fri, Oct 28, 2011	1.41	1.41	1.40	1.40
3222	NASDAQ	SIEB	Thu, Oct 27, 2011	1.43	1.51	1.43	1.51
3221	NASDAQ	SIEB	Wed, Oct 19, 2011	1.38	1.52	1.38	1.51
3220	NASDAQ	SIEB	Mon, Oct 17, 2011	1.61	1.61	1.61	1.61
3219	NASDAQ	SIEB	Wed, Oct 12, 2011	1.69	1.69	1.66	1.69
3218	NASDAQ	SIEB	Thu, Oct 6, 2011	1.45	1.45	1.45	1.45
3217	NASDAQ	SIEB	Fri, Sep 30, 2011	1.66	1.66	1.66	1.66
3216	NASDAQ	SIEB	Thu, Sep 29, 2011	1.55	1.55	1.55	1.55
3215	NASDAQ	SIEB	Wed, Sep 28, 2011	1.67	1.67	1.45	1.53
3214	NASDAQ	SIEB	Tue, Sep 27, 2011	1.69	1.69	1.69	1.69
3213	NASDAQ	SIEB	Mon, Sep 26, 2011	1.38	1.38	1.33	1.33
3212	NASDAQ	SIEB	Thu, Sep 22, 2011	1.40	1.40	1.40	1.40
3211	NASDAQ	SIEB	Wed, Sep 21, 2011	1.38	1.67	1.38	1.66
3210	NASDAQ	SIEB	Mon, Sep 19, 2011	1.38	1.38	1.38	1.38
3209	NASDAQ	SIEB	Wed, Sep 14, 2011	1.69	1.69	1.58	1.58
3208	NASDAQ	SIEB	Tue, Sep 13, 2011	1.43	1.45	1.34	1.34
3207	NASDAQ	SIEB	Mon, Sep 12, 2011	1.41	1.41	1.41	1.41
3206	NASDAQ	SIEB	Fri, Sep 9, 2011	1.57	1.57	1.49	1.49
3205	NASDAQ	SIEB	Tue, Sep 6, 2011	1.55	1.55	1.55	1.55
3204	NASDAQ	SIEB	Fri, Sep 2, 2011	1.48	1.50	1.48	1.50
3203	NASDAQ	SIEB	Wed, Aug 31, 2011	1.44	1.50	1.44	1.46
3202	NASDAQ	SIEB	Tue, Aug 30, 2011	1.44	1.44	1.44	1.44
3201	NASDAQ	SIEB	Thu, Aug 25, 2011	1.45	1.50	1.33	1.34
3200	NASDAQ	SIEB	Wed, Aug 24, 2011	1.52	1.52	1.43	1.43
3199	NASDAQ	SIEB	Mon, Aug 22, 2011	1.55	1.55	1.55	1.55
3198	NASDAQ	SIEB	Fri, Aug 19, 2011	1.47	1.55	1.36	1.55
3197	NASDAQ	SIEB	Thu, Aug 18, 2011	1.48	1.48	1.48	1.48
3196	NASDAQ	SIEB	Wed, Aug 17, 2011	1.55	1.55	1.55	1.55
3195	NASDAQ	SIEB	Mon, Aug 15, 2011	1.54	1.54	1.46	1.49
3194	NASDAQ	SIEB	Wed, Aug 10, 2011	1.54	1.54	1.42	1.46
3193	NASDAQ	SIEB	Tue, Aug 9, 2011	1.34	1.54	1.34	1.54
3192	NASDAQ	SIEB	Mon, Aug 8, 2011	1.52	1.52	1.33	1.48
3191	NASDAQ	SIEB	Fri, Aug 5, 2011	1.38	1.38	1.32	1.32
3190	NASDAQ	SIEB	Tue, Aug 2, 2011	1.51	1.51	1.26	1.35
3189	NASDAQ	SIEB	Mon, Aug 1, 2011	1.55	1.55	1.50	1.50
3188	NASDAQ	SIEB	Fri, Jul 29, 2011	1.56	1.56	1.52	1.52
3187	NASDAQ	SIEB	Thu, Jul 28, 2011	1.62	1.63	1.55	1.55
3186	NASDAQ	SIEB	Wed, Jul 27, 2011	1.64	1.68	1.62	1.68
3185	NASDAQ	SIEB	Mon, Jul 25, 2011	1.84	1.84	1.69	1.74
3184	NASDAQ	SIEB	Tue, Jul 19, 2011	1.73	1.75	1.73	1.75
3183	NASDAQ	SIEB	Mon, Jul 18, 2011	1.74	1.74	1.74	1.74
3182	NASDAQ	SIEB	Thu, Jul 14, 2011	1.70	1.75	1.70	1.70
3181	NASDAQ	SIEB	Wed, Jul 13, 2011	1.81	1.83	1.81	1.83
3180	NASDAQ	SIEB	Mon, Jul 11, 2011	1.67	1.82	1.61	1.82
3179	NASDAQ	SIEB	Wed, Jul 6, 2011	1.82	1.82	1.82	1.82
3178	NASDAQ	SIEB	Tue, Jul 5, 2011	1.71	1.71	1.61	1.61
3177	NASDAQ	SIEB	Wed, Jun 29, 2011	1.83	1.83	1.82	1.82
3176	NASDAQ	SIEB	Tue, Jun 28, 2011	1.84	1.84	1.74	1.74
3175	NASDAQ	SIEB	Fri, Jun 24, 2011	1.84	1.84	1.84	1.84
3174	NASDAQ	SIEB	Thu, Jun 23, 2011	1.69	1.75	1.67	1.74
3173	NASDAQ	SIEB	Wed, Jun 22, 2011	1.82	1.84	1.76	1.83
3172	NASDAQ	SIEB	Tue, Jun 21, 2011	1.80	1.82	1.65	1.82
3171	NASDAQ	SIEB	Mon, Jun 20, 2011	1.69	1.83	1.58	1.58
3170	NASDAQ	SIEB	Fri, Jun 17, 2011	1.84	1.84	1.67	1.77
3169	NASDAQ	SIEB	Thu, Jun 16, 2011	1.66	1.80	1.66	1.80
3168	NASDAQ	SIEB	Wed, Jun 15, 2011	1.70	1.83	1.70	1.78
3167	NASDAQ	SIEB	Tue, Jun 14, 2011	1.79	1.79	1.77	1.77
3166	NASDAQ	SIEB	Mon, Jun 13, 2011	1.94	1.94	1.61	1.64
3165	NASDAQ	SIEB	Fri, Jun 10, 2011	1.90	1.94	1.90	1.94
3164	NASDAQ	SIEB	Thu, Jun 9, 2011	1.84	1.92	1.82	1.91
3163	NASDAQ	SIEB	Mon, Jun 6, 2011	1.68	1.81	1.68	1.81
3162	NASDAQ	SIEB	Fri, Jun 3, 2011	1.66	1.80	1.66	1.77
3161	NASDAQ	SIEB	Thu, Jun 2, 2011	1.56	1.76	1.56	1.70
3160	NASDAQ	SIEB	Wed, Jun 1, 2011	1.75	1.75	1.52	1.52
3159	NASDAQ	SIEB	Thu, May 19, 2011	1.93	1.93	1.89	1.89
3158	NASDAQ	SIEB	Tue, May 17, 2011	1.85	1.85	1.85	1.85
3157	NASDAQ	SIEB	Mon, May 16, 2011	1.70	1.70	1.70	1.70
3156	NASDAQ	SIEB	Fri, May 13, 2011	1.94	1.94	1.80	1.80
3155	NASDAQ	SIEB	Thu, May 12, 2011	1.91	1.91	1.81	1.81
3154	NASDAQ	SIEB	Wed, May 4, 2011	1.90	1.90	1.87	1.89
3153	NASDAQ	SIEB	Tue, May 3, 2011	1.90	1.90	1.90	1.90
3152	NASDAQ	SIEB	Thu, Apr 21, 2011	1.94	1.94	1.94	1.94
3151	NASDAQ	SIEB	Wed, Apr 20, 2011	1.94	1.94	1.94	1.94
3150	NASDAQ	SIEB	Tue, Apr 19, 2011	1.88	1.90	1.88	1.90
3149	NASDAQ	SIEB	Mon, Apr 18, 2011	1.86	1.86	1.86	1.86
3148	NASDAQ	SIEB	Thu, Apr 14, 2011	1.86	1.86	1.86	1.86
3147	NASDAQ	SIEB	Wed, Apr 13, 2011	1.90	1.90	1.90	1.90
3146	NASDAQ	SIEB	Tue, Apr 12, 2011	1.89	1.89	1.89	1.89
3145	NASDAQ	SIEB	Mon, Apr 11, 2011	1.82	1.82	1.82	1.82
3144	NASDAQ	SIEB	Wed, Apr 6, 2011	1.81	1.81	1.80	1.80
3143	NASDAQ	SIEB	Tue, Apr 5, 2011	1.81	1.93	1.81	1.89
3142	NASDAQ	SIEB	Fri, Apr 1, 2011	1.81	1.81	1.81	1.81
3141	NASDAQ	SIEB	Fri, Mar 25, 2011	1.81	1.82	1.80	1.80
3140	NASDAQ	SIEB	Thu, Mar 24, 2011	1.91	1.94	1.91	1.94
3139	NASDAQ	SIEB	Wed, Mar 23, 2011	1.85	1.85	1.85	1.85
3138	NASDAQ	SIEB	Mon, Mar 21, 2011	1.80	1.81	1.80	1.81
3137	NASDAQ	SIEB	Fri, Mar 18, 2011	1.80	1.80	1.80	1.80
3136	NASDAQ	SIEB	Thu, Mar 17, 2011	1.91	1.91	1.90	1.90
3135	NASDAQ	SIEB	Wed, Mar 16, 2011	1.80	1.80	1.80	1.80
3134	NASDAQ	SIEB	Mon, Mar 14, 2011	1.93	1.93	1.92	1.92
3133	NASDAQ	SIEB	Thu, Mar 10, 2011	1.81	1.81	1.80	1.80
3132	NASDAQ	SIEB	Wed, Mar 9, 2011	1.80	1.80	1.80	1.80
3131	NASDAQ	SIEB	Tue, Mar 8, 2011	1.91	1.91	1.82	1.82
3130	NASDAQ	SIEB	Mon, Mar 7, 2011	1.80	1.80	1.80	1.80
3129	NASDAQ	SIEB	Fri, Mar 4, 2011	1.81	1.85	1.80	1.80
3128	NASDAQ	SIEB	Thu, Mar 3, 2011	1.81	1.85	1.81	1.85
3127	NASDAQ	SIEB	Tue, Mar 1, 2011	1.94	1.94	1.94	1.94
3126	NASDAQ	SIEB	Mon, Feb 28, 2011	1.87	1.93	1.87	1.88
3125	NASDAQ	SIEB	Fri, Feb 25, 2011	1.78	1.89	1.78	1.80
3124	NASDAQ	SIEB	Thu, Feb 24, 2011	1.95	1.95	1.78	1.78
3123	NASDAQ	SIEB	Wed, Feb 23, 2011	1.90	1.90	1.79	1.79
3122	NASDAQ	SIEB	Tue, Feb 22, 2011	1.79	1.85	1.78	1.78
3121	NASDAQ	SIEB	Thu, Feb 17, 2011	1.82	1.94	1.82	1.94
3120	NASDAQ	SIEB	Wed, Feb 16, 2011	1.79	1.96	1.79	1.80
3119	NASDAQ	SIEB	Tue, Feb 15, 2011	1.80	1.94	1.79	1.79
3118	NASDAQ	SIEB	Mon, Feb 14, 2011	1.79	1.84	1.76	1.84
3117	NASDAQ	SIEB	Thu, Feb 10, 2011	1.98	1.98	1.95	1.95
3116	NASDAQ	SIEB	Tue, Feb 8, 2011	1.82	1.82	1.82	1.82
3115	NASDAQ	SIEB	Thu, Feb 3, 2011	1.99	1.99	1.99	1.99
3114	NASDAQ	SIEB	Wed, Feb 2, 2011	1.90	1.90	1.90	1.90
3113	NASDAQ	SIEB	Tue, Feb 1, 2011	1.77	1.77	1.75	1.75
3112	NASDAQ	SIEB	Mon, Jan 31, 2011	1.77	1.77	1.77	1.77
3111	NASDAQ	SIEB	Thu, Jan 27, 2011	1.78	1.78	1.78	1.78
3110	NASDAQ	SIEB	Wed, Jan 26, 2011	1.95	1.95	1.79	1.79
3109	NASDAQ	SIEB	Tue, Jan 25, 2011	1.85	1.85	1.85	1.85
3108	NASDAQ	SIEB	Mon, Jan 24, 2011	1.86	1.92	1.86	1.92
3107	NASDAQ	SIEB	Fri, Jan 21, 2011	1.86	1.95	1.86	1.92
3106	NASDAQ	SIEB	Thu, Jan 20, 2011	1.98	1.98	1.98	1.98
3105	NASDAQ	SIEB	Fri, Jan 14, 2011	1.78	1.78	1.77	1.78
3104	NASDAQ	SIEB	Wed, Jan 12, 2011	1.75	1.99	1.75	1.99
3103	NASDAQ	SIEB	Tue, Jan 11, 2011	1.80	1.80	1.79	1.80
3102	NASDAQ	SIEB	Fri, Jan 7, 2011	1.73	1.73	1.71	1.71
3101	NASDAQ	SIEB	Tue, Jan 4, 2011	1.70	1.70	1.70	1.70
3100	NASDAQ	SIEB	Fri, Dec 31, 2010	1.75	1.75	1.71	1.72
3099	NASDAQ	SIEB	Thu, Dec 30, 2010	1.73	1.73	1.70	1.73
3098	NASDAQ	SIEB	Wed, Dec 29, 2010	1.69	1.74	1.69	1.74
3097	NASDAQ	SIEB	Tue, Dec 28, 2010	1.73	1.80	1.72	1.72
3096	NASDAQ	SIEB	Mon, Dec 27, 2010	1.75	1.75	1.75	1.75
3095	NASDAQ	SIEB	Thu, Dec 23, 2010	1.75	1.79	1.73	1.79
3094	NASDAQ	SIEB	Wed, Dec 22, 2010	1.77	1.77	1.71	1.71
3093	NASDAQ	SIEB	Tue, Dec 21, 2010	1.77	1.80	1.75	1.75
3092	NASDAQ	SIEB	Fri, Dec 17, 2010	1.78	1.78	1.77	1.77
3091	NASDAQ	SIEB	Wed, Dec 15, 2010	1.76	1.76	1.76	1.76
3090	NASDAQ	SIEB	Fri, Dec 10, 2010	1.70	1.71	1.70	1.71
3089	NASDAQ	SIEB	Fri, Dec 3, 2010	1.87	1.87	1.87	1.87
3088	NASDAQ	SIEB	Mon, Nov 29, 2010	2.00	2.00	1.90	1.90
3087	NASDAQ	SIEB	Wed, Nov 24, 2010	1.97	2.23	1.97	2.00
3086	NASDAQ	SIEB	Mon, Nov 22, 2010	1.95	1.97	1.95	1.97
3085	NASDAQ	SIEB	Fri, Nov 19, 2010	2.10	2.10	2.02	2.02
3084	NASDAQ	SIEB	Thu, Nov 18, 2010	2.12	2.13	2.12	2.12
3083	NASDAQ	SIEB	Wed, Nov 17, 2010	2.21	2.21	2.03	2.12
3082	NASDAQ	SIEB	Mon, Nov 15, 2010	2.38	2.38	2.38	2.38
3081	NASDAQ	SIEB	Fri, Nov 12, 2010	2.39	2.39	2.39	2.39
3080	NASDAQ	SIEB	Thu, Nov 11, 2010	2.39	2.39	2.39	2.39
3079	NASDAQ	SIEB	Wed, Nov 10, 2010	2.41	2.41	2.41	2.41
3078	NASDAQ	SIEB	Tue, Nov 9, 2010	2.40	2.40	2.39	2.40
3077	NASDAQ	SIEB	Mon, Nov 8, 2010	2.25	2.39	2.20	2.39
3076	NASDAQ	SIEB	Fri, Nov 5, 2010	2.40	2.40	2.36	2.40
3075	NASDAQ	SIEB	Thu, Nov 4, 2010	2.39	2.39	2.38	2.39
3074	NASDAQ	SIEB	Wed, Nov 3, 2010	2.37	2.37	2.35	2.37
3073	NASDAQ	SIEB	Tue, Nov 2, 2010	2.29	2.37	2.20	2.37
3072	NASDAQ	SIEB	Mon, Nov 1, 2010	2.34	2.41	2.34	2.40
3071	NASDAQ	SIEB	Fri, Oct 29, 2010	2.39	2.49	2.36	2.36
3070	NASDAQ	SIEB	Thu, Oct 28, 2010	2.09	2.29	2.08	2.28
3069	NASDAQ	SIEB	Wed, Oct 27, 2010	2.08	2.08	2.08	2.08
3068	NASDAQ	SIEB	Tue, Oct 26, 2010	2.25	2.29	2.21	2.21
3067	NASDAQ	SIEB	Mon, Oct 25, 2010	2.28	2.28	2.12	2.12
3066	NASDAQ	SIEB	Fri, Oct 22, 2010	2.29	2.29	1.95	2.28
3065	NASDAQ	SIEB	Thu, Oct 21, 2010	2.16	2.25	2.16	2.25
3064	NASDAQ	SIEB	Wed, Oct 20, 2010	2.14	2.14	2.13	2.13
3063	NASDAQ	SIEB	Tue, Oct 19, 2010	2.18	2.25	2.18	2.24
3062	NASDAQ	SIEB	Mon, Oct 18, 2010	2.21	2.30	2.16	2.17
3061	NASDAQ	SIEB	Fri, Oct 15, 2010	2.20	2.20	2.17	2.20
3060	NASDAQ	SIEB	Thu, Oct 14, 2010	2.15	2.15	2.15	2.15
3059	NASDAQ	SIEB	Wed, Oct 13, 2010	2.14	2.20	2.05	2.20
3058	NASDAQ	SIEB	Tue, Oct 12, 2010	1.95	2.00	1.95	2.00
3057	NASDAQ	SIEB	Mon, Oct 11, 2010	1.96	1.97	1.91	1.91
3056	NASDAQ	SIEB	Fri, Oct 8, 2010	1.93	2.00	1.93	1.99
3055	NASDAQ	SIEB	Thu, Oct 7, 2010	1.92	1.99	1.77	1.93
3054	NASDAQ	SIEB	Wed, Oct 6, 2010	1.86	1.90	1.82	1.90
3053	NASDAQ	SIEB	Tue, Oct 5, 2010	1.65	1.70	1.64	1.69
3052	NASDAQ	SIEB	Mon, Oct 4, 2010	1.59	1.62	1.59	1.62
3051	NASDAQ	SIEB	Fri, Oct 1, 2010	1.59	1.59	1.59	1.59
3050	NASDAQ	SIEB	Thu, Sep 30, 2010	1.53	1.60	1.50	1.60
3049	NASDAQ	SIEB	Wed, Sep 29, 2010	1.60	1.62	1.59	1.61
3048	NASDAQ	SIEB	Tue, Sep 28, 2010	1.42	1.60	1.42	1.60
3047	NASDAQ	SIEB	Mon, Sep 27, 2010	1.41	1.53	1.41	1.50
3046	NASDAQ	SIEB	Fri, Sep 24, 2010	1.43	1.45	1.43	1.45
3045	NASDAQ	SIEB	Thu, Sep 23, 2010	1.45	1.51	1.41	1.51
3044	NASDAQ	SIEB	Wed, Sep 22, 2010	1.45	1.50	1.38	1.45
3043	NASDAQ	SIEB	Tue, Sep 21, 2010	1.42	1.49	1.42	1.45
3042	NASDAQ	SIEB	Mon, Sep 20, 2010	1.43	1.49	1.38	1.42
3041	NASDAQ	SIEB	Fri, Sep 17, 2010	1.77	1.77	1.31	1.31
3040	NASDAQ	SIEB	Wed, Sep 15, 2010	1.80	1.82	1.77	1.81
3039	NASDAQ	SIEB	Tue, Sep 14, 2010	1.83	1.83	1.83	1.83
3038	NASDAQ	SIEB	Mon, Sep 13, 2010	1.93	1.93	1.80	1.80
3037	NASDAQ	SIEB	Wed, Sep 1, 2010	1.91	2.00	1.91	1.97
3036	NASDAQ	SIEB	Tue, Aug 31, 2010	1.85	1.99	1.85	1.91
3035	NASDAQ	SIEB	Mon, Aug 30, 2010	2.12	2.12	2.00	2.00
3034	NASDAQ	SIEB	Fri, Aug 27, 2010	2.00	2.00	2.00	2.00
3033	NASDAQ	SIEB	Mon, Aug 23, 2010	1.87	1.87	1.77	1.77
3032	NASDAQ	SIEB	Fri, Aug 20, 2010	2.00	2.00	2.00	2.00
3031	NASDAQ	SIEB	Thu, Aug 19, 2010	2.20	2.20	2.00	2.00
3030	NASDAQ	SIEB	Wed, Aug 18, 2010	2.00	2.00	2.00	2.00
3029	NASDAQ	SIEB	Mon, Aug 16, 2010	2.01	2.01	2.01	2.01
3028	NASDAQ	SIEB	Tue, Aug 10, 2010	2.00	2.00	2.00	2.00
3027	NASDAQ	SIEB	Thu, Aug 5, 2010	2.14	2.15	2.14	2.15
3026	NASDAQ	SIEB	Wed, Jul 28, 2010	2.00	2.00	2.00	2.00
3025	NASDAQ	SIEB	Mon, Jul 26, 2010	2.03	2.03	2.03	2.03
3024	NASDAQ	SIEB	Wed, Jul 21, 2010	2.02	2.02	2.02	2.02
3023	NASDAQ	SIEB	Tue, Jul 20, 2010	2.03	2.03	2.03	2.03
3022	NASDAQ	SIEB	Mon, Jul 19, 2010	2.00	2.00	2.00	2.00
3021	NASDAQ	SIEB	Fri, Jul 16, 2010	2.00	2.00	2.00	2.00
3020	NASDAQ	SIEB	Wed, Jul 14, 2010	2.03	2.03	2.03	2.03
3019	NASDAQ	SIEB	Tue, Jul 13, 2010	2.02	2.07	2.00	2.07
3018	NASDAQ	SIEB	Mon, Jul 12, 2010	2.05	2.05	2.05	2.05
3017	NASDAQ	SIEB	Wed, Jul 7, 2010	2.05	2.05	2.05	2.05
3016	NASDAQ	SIEB	Fri, Jul 2, 2010	2.00	2.00	2.00	2.00
3015	NASDAQ	SIEB	Thu, Jul 1, 2010	2.10	2.10	2.10	2.10
3014	NASDAQ	SIEB	Fri, Jun 25, 2010	2.22	2.22	2.16	2.16
3013	NASDAQ	SIEB	Thu, Jun 17, 2010	2.14	2.14	2.14	2.14
3012	NASDAQ	SIEB	Tue, Jun 8, 2010	2.14	2.14	2.14	2.14
3011	NASDAQ	SIEB	Mon, Jun 7, 2010	2.14	2.14	2.14	2.14
3010	NASDAQ	SIEB	Thu, Jun 3, 2010	2.19	2.19	2.16	2.16
3009	NASDAQ	SIEB	Wed, Jun 2, 2010	2.24	2.24	2.14	2.19
3008	NASDAQ	SIEB	Fri, May 28, 2010	2.19	2.19	2.19	2.19
3007	NASDAQ	SIEB	Wed, May 26, 2010	2.15	2.15	2.15	2.15
3006	NASDAQ	SIEB	Mon, May 24, 2010	2.15	2.15	2.15	2.15
3005	NASDAQ	SIEB	Fri, May 21, 2010	2.20	2.20	2.19	2.19
3004	NASDAQ	SIEB	Wed, May 19, 2010	2.33	2.33	2.20	2.20
3003	NASDAQ	SIEB	Tue, May 18, 2010	2.15	2.19	2.15	2.19
3002	NASDAQ	SIEB	Mon, May 17, 2010	2.20	2.34	2.20	2.34
3001	NASDAQ	SIEB	Fri, May 14, 2010	2.20	2.21	2.20	2.21
3000	NASDAQ	SIEB	Thu, May 13, 2010	2.20	2.25	2.19	2.20
2999	NASDAQ	SIEB	Tue, May 11, 2010	2.20	2.20	2.19	2.20
2998	NASDAQ	SIEB	Fri, May 7, 2010	2.34	2.34	2.20	2.20
2997	NASDAQ	SIEB	Mon, May 3, 2010	2.16	2.37	2.16	2.37
2996	NASDAQ	SIEB	Fri, Apr 30, 2010	2.17	2.17	2.17	2.17
2995	NASDAQ	SIEB	Wed, Apr 28, 2010	2.17	2.35	2.17	2.35
2994	NASDAQ	SIEB	Tue, Apr 27, 2010	2.25	2.26	2.25	2.26
2993	NASDAQ	SIEB	Mon, Apr 26, 2010	2.30	2.30	2.15	2.15
2992	NASDAQ	SIEB	Fri, Apr 23, 2010	2.34	2.34	2.16	2.16
2991	NASDAQ	SIEB	Thu, Apr 22, 2010	2.20	2.20	2.13	2.20
2990	NASDAQ	SIEB	Wed, Apr 21, 2010	2.25	2.27	2.12	2.20
2989	NASDAQ	SIEB	Tue, Apr 20, 2010	2.27	2.27	2.27	2.27
2988	NASDAQ	SIEB	Mon, Apr 19, 2010	2.25	2.31	2.25	2.31
2987	NASDAQ	SIEB	Thu, Apr 15, 2010	2.30	2.31	2.25	2.25
2986	NASDAQ	SIEB	Wed, Apr 14, 2010	2.30	2.33	2.30	2.33
2985	NASDAQ	SIEB	Tue, Apr 13, 2010	2.25	2.25	2.25	2.25
2984	NASDAQ	SIEB	Mon, Apr 12, 2010	2.27	2.28	2.25	2.25
2983	NASDAQ	SIEB	Thu, Apr 8, 2010	2.34	2.35	2.27	2.27
2982	NASDAQ	SIEB	Thu, Apr 1, 2010	2.25	2.35	2.25	2.35
2981	NASDAQ	SIEB	Wed, Mar 31, 2010	2.25	2.35	2.25	2.35
2980	NASDAQ	SIEB	Mon, Mar 29, 2010	2.34	2.34	2.25	2.30
2979	NASDAQ	SIEB	Fri, Mar 26, 2010	2.28	2.30	2.25	2.30
2978	NASDAQ	SIEB	Thu, Mar 25, 2010	2.30	2.30	2.25	2.26
2977	NASDAQ	SIEB	Mon, Mar 22, 2010	2.26	2.27	2.26	2.27
2976	NASDAQ	SIEB	Fri, Mar 19, 2010	2.32	2.32	2.29	2.30
2975	NASDAQ	SIEB	Tue, Mar 16, 2010	2.46	2.46	2.40	2.40
2974	NASDAQ	SIEB	Mon, Mar 15, 2010	2.29	2.31	2.25	2.27
2973	NASDAQ	SIEB	Fri, Mar 12, 2010	2.34	2.48	2.27	2.33
2972	NASDAQ	SIEB	Thu, Mar 11, 2010	2.26	2.42	2.26	2.42
2971	NASDAQ	SIEB	Tue, Mar 9, 2010	2.32	2.32	2.26	2.26
2970	NASDAQ	SIEB	Mon, Mar 8, 2010	2.25	2.45	2.25	2.45
2969	NASDAQ	SIEB	Fri, Mar 5, 2010	2.26	2.26	2.25	2.25
2968	NASDAQ	SIEB	Tue, Mar 2, 2010	2.26	2.26	2.26	2.26
2967	NASDAQ	SIEB	Fri, Feb 26, 2010	2.25	2.25	2.25	2.25
2966	NASDAQ	SIEB	Thu, Feb 25, 2010	2.26	2.26	2.25	2.26
2965	NASDAQ	SIEB	Tue, Feb 23, 2010	2.27	2.29	2.27	2.29
2964	NASDAQ	SIEB	Mon, Feb 22, 2010	2.29	2.30	2.25	2.25
2963	NASDAQ	SIEB	Thu, Feb 18, 2010	2.27	2.28	2.27	2.28
2962	NASDAQ	SIEB	Wed, Feb 17, 2010	2.46	2.46	2.26	2.34
2961	NASDAQ	SIEB	Thu, Feb 11, 2010	2.26	2.48	2.25	2.48
2960	NASDAQ	SIEB	Wed, Feb 10, 2010	2.25	2.26	2.25	2.26
2959	NASDAQ	SIEB	Tue, Feb 9, 2010	2.27	2.28	2.27	2.27
2958	NASDAQ	SIEB	Mon, Feb 8, 2010	2.33	2.33	2.27	2.27
2957	NASDAQ	SIEB	Fri, Feb 5, 2010	2.28	2.34	2.28	2.34
2956	NASDAQ	SIEB	Wed, Feb 3, 2010	2.33	2.33	2.31	2.31
2955	NASDAQ	SIEB	Tue, Feb 2, 2010	2.31	2.32	2.29	2.29
2954	NASDAQ	SIEB	Thu, Jan 28, 2010	2.34	2.34	2.30	2.31
2953	NASDAQ	SIEB	Wed, Jan 27, 2010	2.25	2.26	2.25	2.26
2952	NASDAQ	SIEB	Mon, Jan 25, 2010	2.25	2.32	2.25	2.29
2951	NASDAQ	SIEB	Fri, Jan 22, 2010	2.29	2.31	2.29	2.31
2950	NASDAQ	SIEB	Thu, Jan 21, 2010	2.28	2.29	2.28	2.29
2949	NASDAQ	SIEB	Wed, Jan 20, 2010	2.49	2.49	2.26	2.47
2948	NASDAQ	SIEB	Tue, Jan 19, 2010	2.30	2.31	2.30	2.31
2947	NASDAQ	SIEB	Fri, Jan 15, 2010	2.31	2.31	2.31	2.31
2946	NASDAQ	SIEB	Thu, Jan 14, 2010	2.27	2.30	2.27	2.30
2945	NASDAQ	SIEB	Wed, Jan 13, 2010	2.31	2.40	2.28	2.28
2944	NASDAQ	SIEB	Tue, Jan 12, 2010	2.37	2.38	2.37	2.38
2943	NASDAQ	SIEB	Fri, Jan 8, 2010	2.31	2.37	2.30	2.31
2942	NASDAQ	SIEB	Thu, Jan 7, 2010	2.31	2.37	2.30	2.31
2941	NASDAQ	SIEB	Wed, Jan 6, 2010	2.39	2.40	2.30	2.30
2940	NASDAQ	SIEB	Tue, Jan 5, 2010	2.31	2.31	2.31	2.31
2939	NASDAQ	SIEB	Mon, Jan 4, 2010	2.33	2.33	2.30	2.32
2938	NASDAQ	SIEB	Thu, Dec 31, 2009	2.31	2.32	2.31	2.31
2937	NASDAQ	SIEB	Wed, Dec 30, 2009	2.37	2.38	2.32	2.38
2936	NASDAQ	SIEB	Tue, Dec 29, 2009	2.30	2.37	2.30	2.37
2935	NASDAQ	SIEB	Mon, Dec 28, 2009	2.40	2.40	2.30	2.30
2934	NASDAQ	SIEB	Thu, Dec 24, 2009	2.40	2.40	2.30	2.30
2933	NASDAQ	SIEB	Wed, Dec 23, 2009	2.30	2.34	2.30	2.34
2932	NASDAQ	SIEB	Tue, Dec 22, 2009	2.31	2.32	2.31	2.32
2931	NASDAQ	SIEB	Mon, Dec 21, 2009	2.30	2.31	2.30	2.31
2930	NASDAQ	SIEB	Fri, Dec 18, 2009	2.31	2.31	2.30	2.30
2929	NASDAQ	SIEB	Thu, Dec 17, 2009	2.37	2.37	2.31	2.33
2928	NASDAQ	SIEB	Wed, Dec 16, 2009	2.31	2.36	2.30	2.30
2927	NASDAQ	SIEB	Tue, Dec 15, 2009	2.36	2.36	2.31	2.31
2926	NASDAQ	SIEB	Mon, Dec 14, 2009	2.31	2.31	2.31	2.31
2925	NASDAQ	SIEB	Fri, Dec 11, 2009	2.31	2.40	2.31	2.38
2924	NASDAQ	SIEB	Wed, Dec 9, 2009	2.35	2.35	2.35	2.35
2923	NASDAQ	SIEB	Tue, Dec 8, 2009	2.32	2.32	2.31	2.31
2922	NASDAQ	SIEB	Mon, Dec 7, 2009	2.42	2.42	2.42	2.42
2921	NASDAQ	SIEB	Fri, Dec 4, 2009	2.35	2.36	2.35	2.36
2920	NASDAQ	SIEB	Thu, Dec 3, 2009	2.38	2.38	2.38	2.38
2919	NASDAQ	SIEB	Wed, Dec 2, 2009	2.43	2.43	2.31	2.43
2918	NASDAQ	SIEB	Mon, Nov 30, 2009	2.41	2.41	2.41	2.41
2917	NASDAQ	SIEB	Fri, Nov 27, 2009	2.40	2.40	2.39	2.40
2916	NASDAQ	SIEB	Wed, Nov 25, 2009	2.40	2.40	2.30	2.39
2915	NASDAQ	SIEB	Tue, Nov 24, 2009	2.37	2.45	2.31	2.31
2914	NASDAQ	SIEB	Mon, Nov 23, 2009	2.28	2.28	2.26	2.27
2913	NASDAQ	SIEB	Fri, Nov 20, 2009	2.30	2.30	2.28	2.28
2912	NASDAQ	SIEB	Thu, Nov 19, 2009	2.29	2.29	2.28	2.28
2911	NASDAQ	SIEB	Tue, Nov 17, 2009	2.27	2.29	2.27	2.29
2910	NASDAQ	SIEB	Mon, Nov 16, 2009	2.25	2.26	2.24	2.26
2909	NASDAQ	SIEB	Thu, Nov 12, 2009	2.44	2.44	2.44	2.44
2908	NASDAQ	SIEB	Tue, Nov 10, 2009	2.33	2.41	2.24	2.41
2907	NASDAQ	SIEB	Fri, Nov 6, 2009	2.43	2.45	2.33	2.45
2906	NASDAQ	SIEB	Tue, Nov 3, 2009	2.37	2.38	2.35	2.35
2905	NASDAQ	SIEB	Thu, Oct 29, 2009	2.53	2.53	2.38	2.38
2904	NASDAQ	SIEB	Tue, Oct 27, 2009	2.40	2.40	2.40	2.40
2903	NASDAQ	SIEB	Mon, Oct 26, 2009	2.38	2.38	2.38	2.38
2902	NASDAQ	SIEB	Fri, Oct 23, 2009	2.43	2.46	2.43	2.43
2901	NASDAQ	SIEB	Thu, Oct 22, 2009	2.44	2.44	2.43	2.43
2900	NASDAQ	SIEB	Wed, Oct 21, 2009	2.50	2.50	2.50	2.50
2899	NASDAQ	SIEB	Tue, Oct 20, 2009	2.52	2.52	2.45	2.45
2898	NASDAQ	SIEB	Mon, Oct 19, 2009	2.41	2.41	2.41	2.41
2897	NASDAQ	SIEB	Fri, Oct 16, 2009	2.52	2.53	2.40	2.40
2896	NASDAQ	SIEB	Wed, Oct 14, 2009	2.41	2.55	2.41	2.41
2895	NASDAQ	SIEB	Mon, Oct 12, 2009	2.55	2.55	2.55	2.55
2894	NASDAQ	SIEB	Fri, Oct 9, 2009	2.46	2.46	2.46	2.46
2893	NASDAQ	SIEB	Thu, Oct 8, 2009	2.39	2.39	2.37	2.37
2892	NASDAQ	SIEB	Tue, Oct 6, 2009	2.61	2.61	2.61	2.61
2891	NASDAQ	SIEB	Fri, Oct 2, 2009	2.79	2.79	2.27	2.31
2890	NASDAQ	SIEB	Wed, Sep 30, 2009	2.35	2.35	2.35	2.35
2889	NASDAQ	SIEB	Tue, Sep 29, 2009	2.42	2.67	2.42	2.67
2888	NASDAQ	SIEB	Mon, Sep 28, 2009	2.29	2.29	2.29	2.82
2887	NASDAQ	SIEB	Thu, Sep 24, 2009	2.55	2.56	2.55	2.56
2886	NASDAQ	SIEB	Wed, Sep 23, 2009	2.75	2.75	2.51	2.51
2885	NASDAQ	SIEB	Tue, Sep 22, 2009	2.79	2.79	2.52	2.52
2884	NASDAQ	SIEB	Mon, Sep 21, 2009	2.87	2.87	2.51	2.79
2883	NASDAQ	SIEB	Fri, Sep 18, 2009	2.51	2.87	2.51	2.87
2882	NASDAQ	SIEB	Wed, Sep 16, 2009	2.60	2.60	2.60	2.60
2881	NASDAQ	SIEB	Mon, Sep 14, 2009	2.49	2.59	2.49	2.59
2880	NASDAQ	SIEB	Fri, Sep 11, 2009	2.60	2.60	2.49	2.49
2879	NASDAQ	SIEB	Thu, Sep 10, 2009	2.43	2.43	2.43	2.43
2878	NASDAQ	SIEB	Tue, Sep 8, 2009	2.74	2.85	2.35	2.35
2877	NASDAQ	SIEB	Fri, Sep 4, 2009	2.74	2.74	2.74	2.74
2876	NASDAQ	SIEB	Wed, Sep 2, 2009	2.74	2.75	2.61	2.61
2875	NASDAQ	SIEB	Tue, Sep 1, 2009	2.25	2.92	2.25	2.65
2874	NASDAQ	SIEB	Fri, Aug 28, 2009	2.21	2.21	2.21	2.21
2873	NASDAQ	SIEB	Thu, Aug 27, 2009	2.01	2.29	2.01	2.21
2872	NASDAQ	SIEB	Wed, Aug 26, 2009	2.25	2.25	2.24	2.24
2871	NASDAQ	SIEB	Tue, Aug 25, 2009	2.04	2.25	2.04	2.25
2870	NASDAQ	SIEB	Fri, Aug 21, 2009	2.00	2.00	2.00	2.00
2869	NASDAQ	SIEB	Thu, Aug 20, 2009	1.94	1.94	1.94	1.94
2868	NASDAQ	SIEB	Wed, Aug 19, 2009	1.98	2.00	1.98	2.00
2867	NASDAQ	SIEB	Tue, Aug 18, 2009	1.69	1.73	1.66	1.73
2866	NASDAQ	SIEB	Mon, Aug 17, 2009	1.70	1.70	1.70	1.70
2865	NASDAQ	SIEB	Fri, Aug 14, 2009	2.00	2.00	1.70	1.70
2864	NASDAQ	SIEB	Wed, Aug 12, 2009	1.71	1.71	1.71	1.71
2863	NASDAQ	SIEB	Mon, Aug 3, 2009	1.85	1.85	1.85	1.85
2862	NASDAQ	SIEB	Fri, Jul 31, 2009	2.04	2.05	2.04	2.05
2861	NASDAQ	SIEB	Thu, Jul 30, 2009	1.85	1.85	1.78	1.78
2860	NASDAQ	SIEB	Mon, Jul 27, 2009	1.65	1.85	1.65	1.85
2859	NASDAQ	SIEB	Thu, Jul 23, 2009	1.75	1.76	1.75	1.76
2858	NASDAQ	SIEB	Mon, Jul 20, 2009	1.80	1.80	1.75	1.79
2857	NASDAQ	SIEB	Fri, Jul 17, 2009	1.80	1.80	1.80	1.80
2856	NASDAQ	SIEB	Wed, Jul 15, 2009	1.68	1.79	1.68	1.79
2855	NASDAQ	SIEB	Mon, Jul 13, 2009	2.09	2.09	2.09	2.09
2854	NASDAQ	SIEB	Thu, Jul 9, 2009	2.10	2.10	1.70	1.70
2853	NASDAQ	SIEB	Wed, Jul 8, 2009	1.65	1.65	1.65	1.65
2852	NASDAQ	SIEB	Thu, Jul 2, 2009	1.94	1.94	1.65	1.65
2851	NASDAQ	SIEB	Fri, Jun 26, 2009	1.50	2.10	1.50	1.63
2850	NASDAQ	SIEB	Wed, Jun 24, 2009	1.63	1.69	1.63	1.64
2849	NASDAQ	SIEB	Mon, Jun 22, 2009	1.63	1.79	1.58	1.79
2848	NASDAQ	SIEB	Wed, Jun 17, 2009	1.80	2.00	1.80	2.00
2847	NASDAQ	SIEB	Tue, Jun 16, 2009	2.29	2.29	1.80	1.80
2846	NASDAQ	SIEB	Mon, Jun 15, 2009	1.57	2.52	1.57	1.80
2845	NASDAQ	SIEB	Fri, Jun 5, 2009	1.96	1.96	1.61	1.61
2844	NASDAQ	SIEB	Wed, Jun 3, 2009	1.62	1.62	1.57	1.57
2843	NASDAQ	SIEB	Mon, Jun 1, 2009	1.55	1.63	1.55	1.63
2842	NASDAQ	SIEB	Wed, May 27, 2009	1.57	1.58	1.57	1.58
2841	NASDAQ	SIEB	Tue, May 26, 2009	1.54	1.55	1.50	1.53
2840	NASDAQ	SIEB	Fri, May 22, 2009	1.70	1.70	1.46	1.55
2839	NASDAQ	SIEB	Thu, May 14, 2009	1.70	1.70	1.61	1.61
2838	NASDAQ	SIEB	Tue, May 12, 2009	1.57	1.60	1.56	1.60
2837	NASDAQ	SIEB	Mon, May 11, 2009	1.50	1.51	1.50	1.51
2836	NASDAQ	SIEB	Fri, May 8, 2009	1.69	1.75	1.53	1.53
2835	NASDAQ	SIEB	Thu, May 7, 2009	1.45	1.60	1.45	1.50
2834	NASDAQ	SIEB	Wed, May 6, 2009	1.50	1.58	1.50	1.58
2833	NASDAQ	SIEB	Mon, May 4, 2009	1.46	1.46	1.46	1.46
2832	NASDAQ	SIEB	Fri, May 1, 2009	1.68	1.68	1.46	1.47
2831	NASDAQ	SIEB	Thu, Apr 30, 2009	1.45	1.45	1.45	1.45
2830	NASDAQ	SIEB	Wed, Apr 29, 2009	1.52	1.52	1.45	1.45
2829	NASDAQ	SIEB	Fri, Apr 24, 2009	1.68	1.68	1.50	1.50
2828	NASDAQ	SIEB	Wed, Apr 22, 2009	1.50	1.50	1.50	1.50
2827	NASDAQ	SIEB	Tue, Apr 21, 2009	1.46	1.46	1.46	1.46
2826	NASDAQ	SIEB	Fri, Apr 17, 2009	1.61	1.61	1.44	1.44
2825	NASDAQ	SIEB	Thu, Apr 16, 2009	1.64	1.68	1.40	1.41
2824	NASDAQ	SIEB	Wed, Apr 15, 2009	1.62	1.62	1.62	1.62
2823	NASDAQ	SIEB	Tue, Apr 14, 2009	1.64	1.64	1.64	1.64
2822	NASDAQ	SIEB	Wed, Apr 8, 2009	1.70	1.70	1.63	1.63
2821	NASDAQ	SIEB	Tue, Apr 7, 2009	1.55	1.55	1.35	1.35
2820	NASDAQ	SIEB	Fri, Apr 3, 2009	1.69	1.82	1.63	1.75
2819	NASDAQ	SIEB	Thu, Apr 2, 2009	1.30	1.45	1.30	1.45
2818	NASDAQ	SIEB	Tue, Mar 31, 2009	1.48	1.48	1.33	1.33
2817	NASDAQ	SIEB	Thu, Mar 26, 2009	1.52	1.52	1.52	1.52
2816	NASDAQ	SIEB	Mon, Mar 23, 2009	1.43	1.47	1.43	1.47
2815	NASDAQ	SIEB	Fri, Mar 20, 2009	1.36	1.36	1.36	1.36
2814	NASDAQ	SIEB	Thu, Mar 19, 2009	1.42	1.42	1.38	1.38
2813	NASDAQ	SIEB	Wed, Mar 18, 2009	1.41	1.41	1.41	1.41
2812	NASDAQ	SIEB	Tue, Mar 17, 2009	1.65	1.65	1.39	1.39
2811	NASDAQ	SIEB	Mon, Mar 16, 2009	1.33	1.54	1.33	1.54
2810	NASDAQ	SIEB	Fri, Mar 13, 2009	1.33	1.33	1.33	1.33
2809	NASDAQ	SIEB	Thu, Mar 12, 2009	1.65	1.68	1.31	1.68
2808	NASDAQ	SIEB	Wed, Mar 11, 2009	1.37	1.70	1.37	1.70
2807	NASDAQ	SIEB	Tue, Mar 10, 2009	1.48	1.48	1.27	1.40
2806	NASDAQ	SIEB	Mon, Mar 9, 2009	1.28	1.28	1.28	1.28
2805	NASDAQ	SIEB	Fri, Mar 6, 2009	1.38	1.38	1.27	1.27
2804	NASDAQ	SIEB	Thu, Mar 5, 2009	1.56	1.56	1.38	1.38
2803	NASDAQ	SIEB	Wed, Mar 4, 2009	1.56	1.56	1.56	1.56
2802	NASDAQ	SIEB	Mon, Mar 2, 2009	1.53	1.53	1.50	1.50
2801	NASDAQ	SIEB	Fri, Feb 27, 2009	1.84	1.84	1.83	1.84
2800	NASDAQ	SIEB	Wed, Feb 25, 2009	1.61	1.61	1.61	1.61
2799	NASDAQ	SIEB	Tue, Feb 24, 2009	1.60	1.60	1.60	1.60
2798	NASDAQ	SIEB	Fri, Feb 20, 2009	1.56	1.89	1.56	1.71
2797	NASDAQ	SIEB	Thu, Feb 19, 2009	1.52	1.52	1.52	1.52
2796	NASDAQ	SIEB	Fri, Feb 13, 2009	1.55	1.55	1.31	1.50
2795	NASDAQ	SIEB	Wed, Feb 11, 2009	1.59	1.90	1.59	1.90
2794	NASDAQ	SIEB	Mon, Feb 9, 2009	1.56	1.56	1.55	1.56
2793	NASDAQ	SIEB	Mon, Feb 2, 2009	1.55	1.56	1.54	1.56
2792	NASDAQ	SIEB	Fri, Jan 30, 2009	1.63	1.63	1.53	1.53
2791	NASDAQ	SIEB	Tue, Jan 27, 2009	1.67	1.67	1.67	1.67
2790	NASDAQ	SIEB	Mon, Jan 26, 2009	1.80	1.80	1.80	1.80
2789	NASDAQ	SIEB	Wed, Jan 21, 2009	1.65	1.80	1.60	1.80
2788	NASDAQ	SIEB	Thu, Jan 15, 2009	1.71	2.00	1.64	2.00
2787	NASDAQ	SIEB	Wed, Jan 14, 2009	1.65	1.65	1.65	1.65
2786	NASDAQ	SIEB	Tue, Jan 13, 2009	1.88	1.88	1.88	1.88
2785	NASDAQ	SIEB	Fri, Jan 9, 2009	1.66	1.66	1.65	1.97
2784	NASDAQ	SIEB	Thu, Jan 8, 2009	1.61	1.80	1.61	1.80
2783	NASDAQ	SIEB	Tue, Jan 6, 2009	1.87	1.88	1.87	1.88
2782	NASDAQ	SIEB	Wed, Dec 31, 2008	1.98	1.99	1.66	1.92
2781	NASDAQ	SIEB	Tue, Dec 30, 2008	1.60	1.60	1.60	1.60
2780	NASDAQ	SIEB	Mon, Dec 29, 2008	1.96	1.96	1.69	1.72
2779	NASDAQ	SIEB	Fri, Dec 26, 2008	1.72	1.75	1.52	1.52
2778	NASDAQ	SIEB	Wed, Dec 24, 2008	1.66	1.66	1.52	1.65
2777	NASDAQ	SIEB	Tue, Dec 23, 2008	1.66	1.66	1.66	1.66
2776	NASDAQ	SIEB	Mon, Dec 22, 2008	2.00	2.01	1.93	2.00
2775	NASDAQ	SIEB	Fri, Dec 19, 2008	2.00	2.00	2.00	2.00
2774	NASDAQ	SIEB	Wed, Dec 17, 2008	1.80	1.80	1.80	1.80
2773	NASDAQ	SIEB	Tue, Dec 16, 2008	1.60	1.93	1.60	1.93
2772	NASDAQ	SIEB	Mon, Dec 15, 2008	1.85	1.85	1.85	1.85
2771	NASDAQ	SIEB	Fri, Dec 12, 2008	1.61	1.85	1.61	1.85
2770	NASDAQ	SIEB	Thu, Dec 11, 2008	1.84	1.85	1.61	1.85
2769	NASDAQ	SIEB	Wed, Dec 10, 2008	1.84	1.85	1.84	1.85
2768	NASDAQ	SIEB	Tue, Dec 9, 2008	1.83	1.83	1.83	1.83
2767	NASDAQ	SIEB	Mon, Dec 8, 2008	1.95	1.98	1.89	1.89
2766	NASDAQ	SIEB	Fri, Dec 5, 2008	1.99	2.20	1.99	2.20
2765	NASDAQ	SIEB	Tue, Dec 2, 2008	1.57	2.42	1.57	2.42
2764	NASDAQ	SIEB	Mon, Dec 1, 2008	1.61	2.01	1.61	2.01
2763	NASDAQ	SIEB	Wed, Nov 26, 2008	1.81	1.81	1.81	1.81
2762	NASDAQ	SIEB	Tue, Nov 25, 2008	2.01	2.01	2.01	2.01
2761	NASDAQ	SIEB	Mon, Nov 24, 2008	2.05	2.06	2.05	2.05
2760	NASDAQ	SIEB	Fri, Nov 21, 2008	1.87	2.00	1.87	2.00
2759	NASDAQ	SIEB	Wed, Nov 19, 2008	1.99	1.99	1.85	1.88
2758	NASDAQ	SIEB	Tue, Nov 18, 2008	1.53	1.60	1.53	1.60
2757	NASDAQ	SIEB	Mon, Nov 17, 2008	1.50	1.91	1.50	1.57
2756	NASDAQ	SIEB	Fri, Nov 14, 2008	1.97	1.97	1.94	1.95
2755	NASDAQ	SIEB	Thu, Nov 13, 2008	2.00	2.00	1.97	1.97
2754	NASDAQ	SIEB	Wed, Nov 12, 2008	2.11	2.11	2.01	2.10
2753	NASDAQ	SIEB	Fri, Nov 7, 2008	2.24	2.25	2.24	2.25
2752	NASDAQ	SIEB	Thu, Nov 6, 2008	2.02	2.49	2.01	1.99
2751	NASDAQ	SIEB	Wed, Nov 5, 2008	2.16	2.16	2.16	2.16
2750	NASDAQ	SIEB	Mon, Nov 3, 2008	1.99	2.45	1.98	2.45
2749	NASDAQ	SIEB	Fri, Oct 31, 2008	2.00	2.01	1.99	2.01
2748	NASDAQ	SIEB	Thu, Oct 30, 2008	1.98	2.00	1.98	2.00
2747	NASDAQ	SIEB	Wed, Oct 29, 2008	2.06	2.06	2.06	2.06
2746	NASDAQ	SIEB	Tue, Oct 28, 2008	2.08	2.08	2.08	2.08
2745	NASDAQ	SIEB	Mon, Oct 27, 2008	2.09	2.09	1.99	2.00
2744	NASDAQ	SIEB	Fri, Oct 24, 2008	1.00	2.25	1.00	1.86
2743	NASDAQ	SIEB	Wed, Oct 22, 2008	2.76	2.76	2.75	2.75
2742	NASDAQ	SIEB	Tue, Oct 21, 2008	2.53	2.97	2.53	2.97
2741	NASDAQ	SIEB	Fri, Oct 17, 2008	3.12	3.15	3.11	3.14
2740	NASDAQ	SIEB	Thu, Oct 16, 2008	2.53	3.18	2.53	3.17
2739	NASDAQ	SIEB	Wed, Oct 15, 2008	2.48	2.48	2.48	2.48
2738	NASDAQ	SIEB	Tue, Oct 14, 2008	2.90	2.90	2.90	2.90
2737	NASDAQ	SIEB	Mon, Oct 13, 2008	2.51	2.51	2.50	2.50
2736	NASDAQ	SIEB	Fri, Oct 10, 2008	2.28	2.46	2.28	2.46
2735	NASDAQ	SIEB	Thu, Oct 9, 2008	2.30	3.19	2.30	3.18
2734	NASDAQ	SIEB	Wed, Oct 8, 2008	3.10	3.10	2.40	3.04
2733	NASDAQ	SIEB	Tue, Oct 7, 2008	2.50	2.50	2.50	2.50
2732	NASDAQ	SIEB	Mon, Oct 6, 2008	2.62	2.62	2.50	2.50
2731	NASDAQ	SIEB	Fri, Oct 3, 2008	2.71	2.75	2.70	2.75
2730	NASDAQ	SIEB	Thu, Oct 2, 2008	2.90	2.90	2.80	2.80
2729	NASDAQ	SIEB	Wed, Oct 1, 2008	3.02	3.30	2.91	3.30
2728	NASDAQ	SIEB	Tue, Sep 30, 2008	3.05	3.07	3.02	3.02
2727	NASDAQ	SIEB	Mon, Sep 29, 2008	3.29	3.29	3.25	3.25
2726	NASDAQ	SIEB	Fri, Sep 26, 2008	3.05	3.05	3.05	3.05
2725	NASDAQ	SIEB	Wed, Sep 24, 2008	3.08	3.08	3.08	3.08
2724	NASDAQ	SIEB	Tue, Sep 23, 2008	3.08	3.08	3.08	3.08
2723	NASDAQ	SIEB	Mon, Sep 22, 2008	3.05	3.08	3.05	3.05
2722	NASDAQ	SIEB	Fri, Sep 19, 2008	3.12	3.12	3.05	3.06
2721	NASDAQ	SIEB	Thu, Sep 18, 2008	3.06	3.06	3.06	3.06
2720	NASDAQ	SIEB	Wed, Sep 17, 2008	3.05	3.05	3.05	3.05
2719	NASDAQ	SIEB	Tue, Sep 16, 2008	3.05	3.05	3.05	3.05
2718	NASDAQ	SIEB	Fri, Sep 12, 2008	3.05	3.05	3.05	3.05
2717	NASDAQ	SIEB	Thu, Sep 11, 2008	3.05	3.09	3.05	3.09
2716	NASDAQ	SIEB	Wed, Sep 10, 2008	3.05	3.08	3.05	3.08
2715	NASDAQ	SIEB	Tue, Sep 9, 2008	3.06	3.09	3.06	3.06
2714	NASDAQ	SIEB	Wed, Sep 3, 2008	3.06	3.06	3.06	3.06
2713	NASDAQ	SIEB	Fri, Aug 29, 2008	3.05	3.05	3.05	3.05
2712	NASDAQ	SIEB	Thu, Aug 28, 2008	3.05	3.05	3.05	3.05
2711	NASDAQ	SIEB	Tue, Aug 26, 2008	3.02	3.02	3.02	3.02
2710	NASDAQ	SIEB	Mon, Aug 25, 2008	3.02	3.02	3.02	3.02
2709	NASDAQ	SIEB	Wed, Aug 20, 2008	3.08	3.09	3.08	3.09
2708	NASDAQ	SIEB	Mon, Aug 18, 2008	3.30	3.30	3.09	3.09
2707	NASDAQ	SIEB	Fri, Aug 15, 2008	3.05	3.10	3.05	3.10
2706	NASDAQ	SIEB	Thu, Aug 14, 2008	3.02	3.08	3.02	3.07
2705	NASDAQ	SIEB	Wed, Aug 13, 2008	3.42	3.42	3.08	3.08
2704	NASDAQ	SIEB	Tue, Aug 12, 2008	3.40	3.40	3.40	3.40
2703	NASDAQ	SIEB	Mon, Aug 11, 2008	3.01	3.01	3.01	3.01
2702	NASDAQ	SIEB	Thu, Aug 7, 2008	3.07	3.07	3.01	3.01
2701	NASDAQ	SIEB	Wed, Aug 6, 2008	3.12	3.12	3.11	3.11
2700	NASDAQ	SIEB	Tue, Aug 5, 2008	3.15	3.15	3.14	3.15
2699	NASDAQ	SIEB	Fri, Aug 1, 2008	3.15	3.38	3.10	3.10
2698	NASDAQ	SIEB	Tue, Jul 29, 2008	3.40	3.40	3.40	3.40
2697	NASDAQ	SIEB	Mon, Jul 28, 2008	3.13	3.39	3.10	3.39
2696	NASDAQ	SIEB	Fri, Jul 25, 2008	3.08	3.32	3.08	3.20
2695	NASDAQ	SIEB	Thu, Jul 24, 2008	3.18	3.19	3.18	3.19
2694	NASDAQ	SIEB	Wed, Jul 23, 2008	3.07	3.07	3.07	3.07
2693	NASDAQ	SIEB	Tue, Jul 22, 2008	3.07	3.18	3.07	3.18
2692	NASDAQ	SIEB	Mon, Jul 21, 2008	3.11	3.11	3.11	3.11
2691	NASDAQ	SIEB	Fri, Jul 18, 2008	3.11	3.11	3.11	3.11
2690	NASDAQ	SIEB	Thu, Jul 17, 2008	3.14	3.14	3.01	3.01
2689	NASDAQ	SIEB	Wed, Jul 16, 2008	3.11	3.11	3.10	3.10
2688	NASDAQ	SIEB	Tue, Jul 15, 2008	3.00	3.10	3.00	3.10
2687	NASDAQ	SIEB	Mon, Jul 14, 2008	3.09	3.10	3.09	3.10
2686	NASDAQ	SIEB	Wed, Jul 9, 2008	3.07	3.07	3.07	3.07
2685	NASDAQ	SIEB	Tue, Jul 8, 2008	3.00	3.10	3.00	3.10
2684	NASDAQ	SIEB	Mon, Jul 7, 2008	3.08	3.08	3.00	3.07
2683	NASDAQ	SIEB	Thu, Jul 3, 2008	3.10	3.10	3.07	3.07
2682	NASDAQ	SIEB	Wed, Jul 2, 2008	3.00	3.18	3.00	3.18
2681	NASDAQ	SIEB	Tue, Jul 1, 2008	3.39	3.41	3.13	3.13
2680	NASDAQ	SIEB	Fri, Jun 27, 2008	3.12	3.12	3.12	3.12
2679	NASDAQ	SIEB	Thu, Jun 26, 2008	3.17	3.17	3.16	3.17
2678	NASDAQ	SIEB	Wed, Jun 25, 2008	3.36	3.37	3.36	3.36
2677	NASDAQ	SIEB	Tue, Jun 24, 2008	3.07	3.08	3.01	3.07
2676	NASDAQ	SIEB	Mon, Jun 23, 2008	3.25	3.27	3.25	3.25
2675	NASDAQ	SIEB	Fri, Jun 20, 2008	3.26	3.26	3.25	3.25
2674	NASDAQ	SIEB	Thu, Jun 19, 2008	3.35	3.35	3.25	3.25
2673	NASDAQ	SIEB	Wed, Jun 18, 2008	3.72	3.72	3.67	3.67
2672	NASDAQ	SIEB	Tue, Jun 17, 2008	3.35	3.73	3.35	3.72
2671	NASDAQ	SIEB	Mon, Jun 16, 2008	3.46	3.48	3.35	3.35
2670	NASDAQ	SIEB	Fri, Jun 13, 2008	3.29	3.41	3.29	3.40
2669	NASDAQ	SIEB	Thu, Jun 12, 2008	3.26	3.47	3.25	3.47
2668	NASDAQ	SIEB	Mon, Jun 9, 2008	3.25	3.25	3.25	3.25
2667	NASDAQ	SIEB	Fri, Jun 6, 2008	3.25	3.25	3.25	3.25
2666	NASDAQ	SIEB	Thu, Jun 5, 2008	3.28	3.28	3.28	3.28
2665	NASDAQ	SIEB	Wed, Jun 4, 2008	3.26	3.26	3.25	3.25
2664	NASDAQ	SIEB	Tue, Jun 3, 2008	3.28	3.28	3.25	3.25
2663	NASDAQ	SIEB	Fri, May 30, 2008	3.05	3.49	3.05	3.48
2662	NASDAQ	SIEB	Thu, May 22, 2008	3.04	3.04	3.04	3.04
2661	NASDAQ	SIEB	Wed, May 21, 2008	3.23	3.38	3.23	3.38
2660	NASDAQ	SIEB	Mon, May 19, 2008	3.07	3.46	3.07	3.46
2659	NASDAQ	SIEB	Fri, May 16, 2008	3.25	3.31	3.25	3.31
2658	NASDAQ	SIEB	Thu, May 15, 2008	3.11	3.25	3.10	3.25
2657	NASDAQ	SIEB	Wed, May 7, 2008	3.40	3.40	3.40	3.40
2656	NASDAQ	SIEB	Tue, May 6, 2008	2.95	3.50	2.95	3.50
2655	NASDAQ	SIEB	Mon, May 5, 2008	3.00	3.00	2.96	2.96
2654	NASDAQ	SIEB	Fri, May 2, 2008	3.00	3.00	3.00	3.00
2653	NASDAQ	SIEB	Thu, May 1, 2008	3.10	3.10	3.00	3.03
2652	NASDAQ	SIEB	Wed, Apr 30, 2008	3.17	3.17	3.17	3.17
2651	NASDAQ	SIEB	Mon, Apr 28, 2008	3.04	3.04	3.04	3.04
2650	NASDAQ	SIEB	Fri, Apr 25, 2008	3.10	3.10	3.10	3.10
2649	NASDAQ	SIEB	Thu, Apr 24, 2008	3.15	3.15	3.15	3.15
2648	NASDAQ	SIEB	Tue, Apr 22, 2008	3.03	3.03	2.91	3.03
2647	NASDAQ	SIEB	Mon, Apr 21, 2008	2.90	3.08	2.90	3.04
2646	NASDAQ	SIEB	Fri, Apr 18, 2008	3.07	3.10	3.07	3.10
2645	NASDAQ	SIEB	Thu, Apr 17, 2008	3.05	3.13	3.05	3.08
2644	NASDAQ	SIEB	Wed, Apr 16, 2008	3.00	3.10	3.00	3.03
2643	NASDAQ	SIEB	Tue, Apr 15, 2008	3.00	3.00	3.00	3.00
2642	NASDAQ	SIEB	Mon, Apr 14, 2008	3.00	3.13	3.00	3.00
2641	NASDAQ	SIEB	Fri, Apr 11, 2008	3.01	3.09	3.01	3.09
2640	NASDAQ	SIEB	Thu, Apr 10, 2008	3.00	3.11	3.00	3.10
2639	NASDAQ	SIEB	Wed, Apr 9, 2008	3.02	3.02	3.02	3.02
2638	NASDAQ	SIEB	Tue, Apr 8, 2008	3.01	3.02	3.01	3.02
2637	NASDAQ	SIEB	Mon, Apr 7, 2008	3.00	3.18	3.00	3.03
2636	NASDAQ	SIEB	Fri, Apr 4, 2008	3.03	3.03	3.03	3.03
2635	NASDAQ	SIEB	Wed, Apr 2, 2008	3.04	3.39	3.04	3.39
2634	NASDAQ	SIEB	Tue, Apr 1, 2008	3.03	3.11	2.96	3.11
2633	NASDAQ	SIEB	Mon, Mar 31, 2008	3.07	3.07	3.01	3.01
2632	NASDAQ	SIEB	Fri, Mar 28, 2008	3.01	3.01	3.01	3.01
2631	NASDAQ	SIEB	Thu, Mar 27, 2008	3.01	3.01	3.01	3.01
2630	NASDAQ	SIEB	Wed, Mar 26, 2008	3.00	3.00	2.96	2.97
2629	NASDAQ	SIEB	Tue, Mar 25, 2008	3.05	3.16	3.00	3.11
2628	NASDAQ	SIEB	Mon, Mar 24, 2008	3.16	3.16	3.04	3.08
2627	NASDAQ	SIEB	Thu, Mar 20, 2008	3.45	3.45	3.11	3.16
2626	NASDAQ	SIEB	Wed, Mar 19, 2008	3.59	3.60	3.59	3.60
2625	NASDAQ	SIEB	Tue, Mar 18, 2008	3.12	3.47	3.12	3.47
2624	NASDAQ	SIEB	Mon, Mar 17, 2008	3.15	4.00	3.00	3.04
2623	NASDAQ	SIEB	Fri, Mar 14, 2008	3.05	3.14	3.05	3.06
2622	NASDAQ	SIEB	Wed, Mar 12, 2008	3.14	3.18	3.05	3.05
2621	NASDAQ	SIEB	Tue, Mar 11, 2008	3.01	3.06	3.01	3.05
2620	NASDAQ	SIEB	Mon, Mar 10, 2008	3.28	3.29	3.00	3.28
2619	NASDAQ	SIEB	Thu, Mar 6, 2008	3.08	3.08	3.03	3.03
2618	NASDAQ	SIEB	Wed, Mar 5, 2008	3.05	3.05	3.05	3.05
2617	NASDAQ	SIEB	Tue, Mar 4, 2008	3.10	3.10	3.10	3.10
2616	NASDAQ	SIEB	Mon, Mar 3, 2008	3.17	3.19	3.00	3.08
2615	NASDAQ	SIEB	Fri, Feb 29, 2008	3.30	3.30	3.29	3.29
2614	NASDAQ	SIEB	Thu, Feb 28, 2008	3.38	3.38	3.38	3.38
2613	NASDAQ	SIEB	Wed, Feb 27, 2008	3.27	3.27	3.27	3.27
2612	NASDAQ	SIEB	Tue, Feb 26, 2008	3.33	3.44	3.33	3.44
2611	NASDAQ	SIEB	Mon, Feb 25, 2008	3.25	3.45	3.21	3.45
2610	NASDAQ	SIEB	Thu, Feb 21, 2008	3.30	3.30	3.26	3.27
2609	NASDAQ	SIEB	Wed, Feb 20, 2008	3.71	3.74	3.26	3.54
2608	NASDAQ	SIEB	Wed, Feb 13, 2008	3.57	3.72	3.56	3.72
2607	NASDAQ	SIEB	Tue, Feb 12, 2008	3.57	3.70	3.56	3.56
2606	NASDAQ	SIEB	Mon, Feb 11, 2008	3.65	3.74	3.44	3.70
2605	NASDAQ	SIEB	Fri, Feb 8, 2008	3.48	3.48	3.48	3.48
2604	NASDAQ	SIEB	Thu, Feb 7, 2008	3.64	3.64	3.62	3.63
2603	NASDAQ	SIEB	Wed, Feb 6, 2008	3.57	3.57	3.56	3.56
2602	NASDAQ	SIEB	Tue, Feb 5, 2008	3.68	3.68	3.68	3.68
2601	NASDAQ	SIEB	Mon, Feb 4, 2008	3.69	3.69	3.68	3.69
2600	NASDAQ	SIEB	Fri, Feb 1, 2008	3.35	3.60	3.32	3.60
2599	NASDAQ	SIEB	Wed, Jan 30, 2008	3.52	3.59	3.52	3.59
2598	NASDAQ	SIEB	Tue, Jan 29, 2008	3.39	3.42	3.39	3.42
2597	NASDAQ	SIEB	Fri, Jan 25, 2008	3.30	3.50	3.21	3.50
2596	NASDAQ	SIEB	Thu, Jan 24, 2008	3.77	3.77	3.66	3.76
2595	NASDAQ	SIEB	Wed, Jan 23, 2008	3.50	3.53	3.46	3.50
2594	NASDAQ	SIEB	Tue, Jan 22, 2008	3.40	3.40	3.37	3.37
2593	NASDAQ	SIEB	Fri, Jan 18, 2008	3.22	3.38	3.22	3.38
2592	NASDAQ	SIEB	Thu, Jan 17, 2008	3.27	3.33	3.21	3.31
2591	NASDAQ	SIEB	Wed, Jan 16, 2008	3.36	3.38	3.35	3.35
2590	NASDAQ	SIEB	Tue, Jan 15, 2008	3.56	3.57	3.56	3.57
2589	NASDAQ	SIEB	Mon, Jan 14, 2008	3.47	3.56	3.47	3.56
2588	NASDAQ	SIEB	Fri, Jan 11, 2008	3.22	3.45	3.22	3.41
2587	NASDAQ	SIEB	Thu, Jan 10, 2008	3.20	3.25	3.20	3.22
2586	NASDAQ	SIEB	Wed, Jan 9, 2008	3.21	3.22	3.21	3.22
2585	NASDAQ	SIEB	Tue, Jan 8, 2008	3.35	3.35	3.28	3.28
2584	NASDAQ	SIEB	Mon, Jan 7, 2008	3.23	3.27	3.23	3.27
2583	NASDAQ	SIEB	Fri, Jan 4, 2008	3.23	3.24	3.15	3.23
2582	NASDAQ	SIEB	Thu, Jan 3, 2008	3.23	3.30	3.23	3.30
2581	NASDAQ	SIEB	Mon, Dec 31, 2007	3.23	3.24	3.23	3.23
2580	NASDAQ	SIEB	Fri, Dec 28, 2007	3.23	3.26	3.23	3.25
2579	NASDAQ	SIEB	Thu, Dec 27, 2007	3.23	3.25	3.23	3.24
2578	NASDAQ	SIEB	Wed, Dec 26, 2007	3.23	3.26	3.15	3.19
2577	NASDAQ	SIEB	Mon, Dec 24, 2007	3.25	3.25	3.23	3.23
2576	NASDAQ	SIEB	Fri, Dec 21, 2007	3.20	3.27	3.13	3.25
2575	NASDAQ	SIEB	Tue, Dec 18, 2007	3.30	3.31	3.30	3.31
2574	NASDAQ	SIEB	Fri, Dec 14, 2007	3.26	3.26	3.25	3.25
2573	NASDAQ	SIEB	Wed, Dec 12, 2007	3.39	3.40	3.39	3.40
2572	NASDAQ	SIEB	Tue, Dec 11, 2007	3.35	3.40	3.35	3.40
2571	NASDAQ	SIEB	Mon, Dec 10, 2007	3.43	3.43	3.28	3.34
2570	NASDAQ	SIEB	Fri, Dec 7, 2007	3.45	3.46	3.42	3.45
2569	NASDAQ	SIEB	Thu, Dec 6, 2007	3.36	3.36	3.33	3.33
2568	NASDAQ	SIEB	Wed, Dec 5, 2007	3.33	3.36	3.32	3.33
2567	NASDAQ	SIEB	Mon, Dec 3, 2007	3.39	3.46	3.39	3.39
2566	NASDAQ	SIEB	Thu, Nov 29, 2007	3.38	3.42	3.38	3.42
2565	NASDAQ	SIEB	Tue, Nov 27, 2007	3.38	3.41	3.36	3.41
2564	NASDAQ	SIEB	Mon, Nov 26, 2007	3.47	3.47	3.46	3.47
2563	NASDAQ	SIEB	Fri, Nov 23, 2007	3.50	3.54	3.50	3.50
2562	NASDAQ	SIEB	Wed, Nov 21, 2007	3.49	3.54	3.49	3.54
2561	NASDAQ	SIEB	Tue, Nov 20, 2007	3.45	3.47	3.45	3.45
2560	NASDAQ	SIEB	Mon, Nov 19, 2007	3.47	3.47	3.45	3.45
2559	NASDAQ	SIEB	Fri, Nov 16, 2007	3.59	3.62	3.59	3.62
2558	NASDAQ	SIEB	Thu, Nov 15, 2007	3.58	3.60	3.58	3.60
2557	NASDAQ	SIEB	Tue, Nov 13, 2007	3.42	3.62	3.42	3.60
2556	NASDAQ	SIEB	Mon, Nov 12, 2007	3.36	3.41	3.36	3.38
2555	NASDAQ	SIEB	Fri, Nov 9, 2007	3.32	3.38	3.30	3.34
2554	NASDAQ	SIEB	Thu, Nov 8, 2007	3.44	3.44	3.37	3.43
2553	NASDAQ	SIEB	Wed, Nov 7, 2007	3.37	3.49	3.37	3.44
2552	NASDAQ	SIEB	Tue, Nov 6, 2007	3.43	3.56	3.35	3.52
2551	NASDAQ	SIEB	Mon, Nov 5, 2007	3.80	3.80	3.47	3.56
2550	NASDAQ	SIEB	Fri, Nov 2, 2007	3.84	3.92	3.83	3.91
2549	NASDAQ	SIEB	Thu, Nov 1, 2007	3.92	4.00	3.89	3.91
2548	NASDAQ	SIEB	Wed, Oct 31, 2007	4.20	4.20	3.86	3.90
2547	NASDAQ	SIEB	Tue, Oct 30, 2007	4.20	5.76	3.90	4.13
2546	NASDAQ	SIEB	Mon, Oct 29, 2007	3.70	4.05	3.70	4.00
2545	NASDAQ	SIEB	Fri, Oct 26, 2007	3.60	3.60	3.60	3.60
2544	NASDAQ	SIEB	Thu, Oct 25, 2007	3.46	3.71	3.43	3.70
2543	NASDAQ	SIEB	Tue, Oct 23, 2007	3.31	3.45	3.31	3.45
2542	NASDAQ	SIEB	Mon, Oct 22, 2007	3.56	3.56	3.56	3.56
2541	NASDAQ	SIEB	Fri, Oct 19, 2007	3.38	3.49	3.38	3.48
2540	NASDAQ	SIEB	Wed, Oct 17, 2007	3.40	3.56	3.40	3.56
2539	NASDAQ	SIEB	Tue, Oct 16, 2007	3.44	3.45	3.44	3.45
2538	NASDAQ	SIEB	Mon, Oct 15, 2007	3.25	3.44	3.25	3.40
2537	NASDAQ	SIEB	Fri, Oct 12, 2007	3.46	3.49	3.37	3.45
2536	NASDAQ	SIEB	Thu, Oct 11, 2007	3.68	3.68	3.29	3.41
2535	NASDAQ	SIEB	Wed, Oct 10, 2007	3.59	3.72	3.59	3.72
2534	NASDAQ	SIEB	Tue, Oct 9, 2007	3.53	3.63	3.53	3.63
2533	NASDAQ	SIEB	Fri, Oct 5, 2007	3.38	3.78	3.37	3.63
2532	NASDAQ	SIEB	Thu, Oct 4, 2007	3.41	3.59	3.41	3.59
2531	NASDAQ	SIEB	Tue, Oct 2, 2007	3.37	3.48	3.37	3.48
2530	NASDAQ	SIEB	Mon, Oct 1, 2007	3.43	3.54	3.31	3.54
2529	NASDAQ	SIEB	Fri, Sep 28, 2007	3.64	3.64	3.60	3.60
2528	NASDAQ	SIEB	Thu, Sep 27, 2007	3.37	3.59	3.32	3.59
2527	NASDAQ	SIEB	Wed, Sep 26, 2007	3.53	3.64	3.53	3.53
2526	NASDAQ	SIEB	Fri, Sep 21, 2007	3.34	3.62	3.34	3.62
2525	NASDAQ	SIEB	Thu, Sep 20, 2007	3.59	3.59	3.59	3.59
2524	NASDAQ	SIEB	Wed, Sep 19, 2007	3.58	3.59	3.58	3.59
2523	NASDAQ	SIEB	Tue, Sep 18, 2007	3.37	3.52	3.37	3.52
2522	NASDAQ	SIEB	Mon, Sep 17, 2007	3.52	3.52	3.49	3.52
2521	NASDAQ	SIEB	Fri, Sep 14, 2007	3.60	3.64	3.59	3.59
2520	NASDAQ	SIEB	Wed, Sep 12, 2007	3.59	3.59	3.59	3.59
2519	NASDAQ	SIEB	Thu, Sep 6, 2007	3.66	3.66	3.43	3.59
2518	NASDAQ	SIEB	Wed, Sep 5, 2007	3.35	3.53	3.35	3.53
2517	NASDAQ	SIEB	Tue, Sep 4, 2007	3.73	3.73	3.25	3.31
2516	NASDAQ	SIEB	Fri, Aug 31, 2007	3.46	3.68	3.46	3.68
2515	NASDAQ	SIEB	Thu, Aug 30, 2007	3.55	3.55	3.44	3.44
2514	NASDAQ	SIEB	Tue, Aug 28, 2007	3.40	3.42	3.40	3.41
2513	NASDAQ	SIEB	Mon, Aug 27, 2007	3.40	3.47	3.35	3.47
2512	NASDAQ	SIEB	Fri, Aug 24, 2007	3.50	3.50	3.49	3.50
2511	NASDAQ	SIEB	Thu, Aug 23, 2007	3.65	3.70	3.62	3.68
2510	NASDAQ	SIEB	Wed, Aug 22, 2007	3.39	3.65	3.20	3.60
2509	NASDAQ	SIEB	Tue, Aug 21, 2007	3.41	3.41	3.17	3.17
2508	NASDAQ	SIEB	Mon, Aug 20, 2007	3.06	3.28	3.06	3.25
2507	NASDAQ	SIEB	Fri, Aug 17, 2007	3.28	3.49	3.17	3.28
2506	NASDAQ	SIEB	Thu, Aug 16, 2007	3.40	3.50	3.36	3.36
2505	NASDAQ	SIEB	Wed, Aug 15, 2007	3.26	3.58	3.26	3.36
2504	NASDAQ	SIEB	Tue, Aug 14, 2007	3.37	3.47	3.37	3.46
2503	NASDAQ	SIEB	Mon, Aug 13, 2007	3.31	3.40	3.31	3.40
2502	NASDAQ	SIEB	Fri, Aug 10, 2007	3.39	3.45	3.39	3.39
2501	NASDAQ	SIEB	Thu, Aug 9, 2007	3.36	3.39	3.35	3.35
2500	NASDAQ	SIEB	Wed, Aug 8, 2007	3.35	3.48	3.32	3.37
2499	NASDAQ	SIEB	Tue, Aug 7, 2007	3.43	3.65	3.40	3.45
2498	NASDAQ	SIEB	Mon, Aug 6, 2007	3.32	3.33	3.31	3.31
2497	NASDAQ	SIEB	Fri, Aug 3, 2007	3.51	3.56	3.51	3.56
2496	NASDAQ	SIEB	Thu, Aug 2, 2007	3.28	3.60	3.28	3.51
2495	NASDAQ	SIEB	Wed, Aug 1, 2007	3.82	3.83	3.27	3.70
2494	NASDAQ	SIEB	Tue, Jul 31, 2007	3.90	3.90	3.84	3.87
2493	NASDAQ	SIEB	Fri, Jul 27, 2007	3.85	3.91	3.85	3.90
2492	NASDAQ	SIEB	Thu, Jul 26, 2007	4.14	4.14	3.88	3.96
2491	NASDAQ	SIEB	Wed, Jul 25, 2007	4.10	4.10	4.10	4.10
2490	NASDAQ	SIEB	Tue, Jul 24, 2007	4.32	4.32	4.17	4.24
2489	NASDAQ	SIEB	Mon, Jul 23, 2007	4.30	4.30	4.28	4.28
2488	NASDAQ	SIEB	Fri, Jul 20, 2007	4.31	4.31	4.31	4.31
2487	NASDAQ	SIEB	Thu, Jul 19, 2007	4.35	4.37	4.35	4.37
2486	NASDAQ	SIEB	Wed, Jul 18, 2007	4.36	4.37	4.34	4.34
2485	NASDAQ	SIEB	Tue, Jul 17, 2007	4.35	4.39	4.34	4.38
2484	NASDAQ	SIEB	Mon, Jul 16, 2007	4.36	4.40	4.36	4.37
2483	NASDAQ	SIEB	Fri, Jul 13, 2007	4.42	4.43	4.37	4.43
2482	NASDAQ	SIEB	Thu, Jul 12, 2007	4.41	4.45	4.41	4.41
2481	NASDAQ	SIEB	Wed, Jul 11, 2007	4.50	4.50	4.41	4.41
2480	NASDAQ	SIEB	Tue, Jul 10, 2007	4.44	4.44	4.41	4.41
2479	NASDAQ	SIEB	Mon, Jul 9, 2007	4.34	4.49	4.34	4.38
2478	NASDAQ	SIEB	Fri, Jul 6, 2007	4.22	4.38	4.22	4.31
2477	NASDAQ	SIEB	Thu, Jul 5, 2007	4.16	4.19	4.07	4.16
2476	NASDAQ	SIEB	Tue, Jul 3, 2007	4.26	4.26	4.20	4.20
2475	NASDAQ	SIEB	Mon, Jul 2, 2007	4.36	4.37	4.29	4.30
2474	NASDAQ	SIEB	Fri, Jun 29, 2007	4.25	4.36	4.20	4.20
2473	NASDAQ	SIEB	Thu, Jun 28, 2007	4.21	4.24	4.15	4.15
2472	NASDAQ	SIEB	Tue, Jun 26, 2007	4.25	4.25	4.16	4.22
2471	NASDAQ	SIEB	Mon, Jun 25, 2007	4.25	4.30	4.24	4.24
2470	NASDAQ	SIEB	Fri, Jun 22, 2007	4.10	4.16	4.10	4.16
2469	NASDAQ	SIEB	Thu, Jun 21, 2007	3.80	4.10	3.80	4.10
2468	NASDAQ	SIEB	Wed, Jun 20, 2007	4.08	4.08	4.06	4.06
2467	NASDAQ	SIEB	Tue, Jun 19, 2007	3.95	4.14	3.94	4.08
2466	NASDAQ	SIEB	Mon, Jun 18, 2007	4.00	4.02	3.89	3.99
2465	NASDAQ	SIEB	Fri, Jun 15, 2007	4.18	4.22	4.18	4.22
2464	NASDAQ	SIEB	Thu, Jun 14, 2007	4.14	4.21	4.14	4.17
2463	NASDAQ	SIEB	Wed, Jun 13, 2007	4.46	4.47	4.26	4.26
2462	NASDAQ	SIEB	Tue, Jun 12, 2007	4.42	4.42	4.35	4.39
2461	NASDAQ	SIEB	Mon, Jun 11, 2007	4.44	4.45	4.39	4.39
2460	NASDAQ	SIEB	Fri, Jun 8, 2007	4.26	4.75	4.26	4.38
2459	NASDAQ	SIEB	Thu, Jun 7, 2007	5.07	5.37	4.44	4.53
2458	NASDAQ	SIEB	Wed, Jun 6, 2007	4.15	4.75	3.92	4.70
2457	NASDAQ	SIEB	Tue, Jun 5, 2007	4.09	4.20	4.09	4.15
2456	NASDAQ	SIEB	Mon, Jun 4, 2007	3.81	4.00	3.81	4.00
2455	NASDAQ	SIEB	Fri, Jun 1, 2007	3.70	3.74	3.70	3.73
2454	NASDAQ	SIEB	Thu, May 31, 2007	3.69	3.76	3.69	3.75
2453	NASDAQ	SIEB	Wed, May 30, 2007	3.59	3.67	3.59	3.66
2452	NASDAQ	SIEB	Tue, May 29, 2007	3.50	3.59	3.50	3.59
2451	NASDAQ	SIEB	Fri, May 25, 2007	3.50	3.53	3.50	3.53
2450	NASDAQ	SIEB	Thu, May 24, 2007	3.64	3.64	3.49	3.49
2449	NASDAQ	SIEB	Wed, May 23, 2007	3.81	3.86	3.53	3.77
2448	NASDAQ	SIEB	Tue, May 22, 2007	3.76	3.85	3.76	3.85
2447	NASDAQ	SIEB	Mon, May 21, 2007	3.83	3.83	3.75	3.83
2446	NASDAQ	SIEB	Fri, May 18, 2007	3.87	3.87	3.81	3.83
2445	NASDAQ	SIEB	Thu, May 17, 2007	3.76	3.84	3.76	3.84
2444	NASDAQ	SIEB	Wed, May 16, 2007	3.69	3.79	3.68	3.79
2443	NASDAQ	SIEB	Tue, May 15, 2007	3.65	3.72	3.64	3.69
2442	NASDAQ	SIEB	Mon, May 14, 2007	3.62	3.64	3.62	3.64
2441	NASDAQ	SIEB	Fri, May 11, 2007	3.62	3.65	3.61	3.62
2440	NASDAQ	SIEB	Thu, May 10, 2007	3.73	3.73	3.61	3.61
2439	NASDAQ	SIEB	Wed, May 9, 2007	3.68	3.71	3.67	3.69
2438	NASDAQ	SIEB	Tue, May 8, 2007	3.71	3.72	3.70	3.72
2437	NASDAQ	SIEB	Mon, May 7, 2007	3.67	3.70	3.66	3.70
2436	NASDAQ	SIEB	Fri, May 4, 2007	3.62	3.68	3.62	3.64
2435	NASDAQ	SIEB	Thu, May 3, 2007	3.65	3.68	3.65	3.66
2434	NASDAQ	SIEB	Wed, May 2, 2007	3.66	3.70	3.65	3.69
2433	NASDAQ	SIEB	Tue, May 1, 2007	3.66	3.67	3.66	3.67
2432	NASDAQ	SIEB	Mon, Apr 30, 2007	3.69	3.71	3.66	3.66
2431	NASDAQ	SIEB	Fri, Apr 27, 2007	3.64	3.67	3.64	3.66
2430	NASDAQ	SIEB	Thu, Apr 26, 2007	3.57	3.64	3.57	3.63
2429	NASDAQ	SIEB	Wed, Apr 25, 2007	3.53	3.64	3.52	3.64
2428	NASDAQ	SIEB	Tue, Apr 24, 2007	3.61	3.66	3.61	3.65
2427	NASDAQ	SIEB	Mon, Apr 23, 2007	3.58	3.67	3.54	3.64
2426	NASDAQ	SIEB	Fri, Apr 20, 2007	3.48	3.52	3.48	3.52
2425	NASDAQ	SIEB	Thu, Apr 19, 2007	3.48	3.52	3.48	3.49
2424	NASDAQ	SIEB	Wed, Apr 18, 2007	3.45	3.48	3.45	3.47
2423	NASDAQ	SIEB	Tue, Apr 17, 2007	3.45	3.47	3.42	3.45
2422	NASDAQ	SIEB	Mon, Apr 16, 2007	3.41	3.46	3.40	3.45
2421	NASDAQ	SIEB	Fri, Apr 13, 2007	3.42	3.48	3.42	3.48
2420	NASDAQ	SIEB	Thu, Apr 12, 2007	3.50	3.50	3.37	3.42
2419	NASDAQ	SIEB	Wed, Apr 11, 2007	3.61	3.65	3.48	3.56
2418	NASDAQ	SIEB	Tue, Apr 10, 2007	3.51	3.72	3.51	3.66
2417	NASDAQ	SIEB	Mon, Apr 9, 2007	3.46	3.49	3.41	3.46
2416	NASDAQ	SIEB	Thu, Apr 5, 2007	3.51	3.51	3.39	3.40
2415	NASDAQ	SIEB	Wed, Apr 4, 2007	3.55	3.55	3.43	3.51
2414	NASDAQ	SIEB	Tue, Apr 3, 2007	3.79	3.79	3.69	3.69
2413	NASDAQ	SIEB	Mon, Apr 2, 2007	3.76	3.86	3.76	3.86
2412	NASDAQ	SIEB	Fri, Mar 30, 2007	3.55	3.80	3.55	3.76
2411	NASDAQ	SIEB	Thu, Mar 29, 2007	3.82	3.82	3.81	3.81
2410	NASDAQ	SIEB	Wed, Mar 28, 2007	3.87	3.89	3.82	3.89
2409	NASDAQ	SIEB	Tue, Mar 27, 2007	3.93	3.95	3.93	3.95
2408	NASDAQ	SIEB	Mon, Mar 26, 2007	3.95	3.97	3.95	3.97
2407	NASDAQ	SIEB	Fri, Mar 23, 2007	3.92	3.94	3.91	3.94
2406	NASDAQ	SIEB	Thu, Mar 22, 2007	3.94	3.95	3.92	3.94
2405	NASDAQ	SIEB	Wed, Mar 21, 2007	3.88	3.92	3.88	3.91
2404	NASDAQ	SIEB	Tue, Mar 20, 2007	3.85	3.87	3.85	3.86
2403	NASDAQ	SIEB	Mon, Mar 19, 2007	3.80	3.88	3.78	3.81
2402	NASDAQ	SIEB	Fri, Mar 16, 2007	3.98	3.98	3.62	3.76
2401	NASDAQ	SIEB	Thu, Mar 15, 2007	3.81	3.89	3.81	3.86
2400	NASDAQ	SIEB	Tue, Mar 13, 2007	3.83	3.87	3.83	3.84
2399	NASDAQ	SIEB	Mon, Mar 12, 2007	3.84	3.90	3.84	3.88
2398	NASDAQ	SIEB	Fri, Mar 9, 2007	3.78	3.82	3.78	3.81
2397	NASDAQ	SIEB	Thu, Mar 8, 2007	3.79	3.84	3.78	3.78
2396	NASDAQ	SIEB	Wed, Mar 7, 2007	3.81	3.92	3.75	3.83
2395	NASDAQ	SIEB	Tue, Mar 6, 2007	3.79	3.85	3.79	3.85
2394	NASDAQ	SIEB	Mon, Mar 5, 2007	3.71	3.84	3.71	3.80
2393	NASDAQ	SIEB	Fri, Mar 2, 2007	3.90	3.90	3.80	3.85
2392	NASDAQ	SIEB	Thu, Mar 1, 2007	3.93	3.94	3.88	3.89
2391	NASDAQ	SIEB	Wed, Feb 28, 2007	3.88	3.90	3.88	3.88
2390	NASDAQ	SIEB	Tue, Feb 27, 2007	3.94	3.98	3.83	3.92
2389	NASDAQ	SIEB	Mon, Feb 26, 2007	3.99	4.01	3.91	4.01
2388	NASDAQ	SIEB	Fri, Feb 23, 2007	4.02	4.04	3.91	4.02
2387	NASDAQ	SIEB	Thu, Feb 22, 2007	4.06	4.13	3.91	3.99
2386	NASDAQ	SIEB	Wed, Feb 21, 2007	3.98	4.09	3.96	4.09
2385	NASDAQ	SIEB	Tue, Feb 20, 2007	3.97	3.98	3.95	3.95
2384	NASDAQ	SIEB	Fri, Feb 16, 2007	4.01	4.04	3.98	4.00
2383	NASDAQ	SIEB	Thu, Feb 15, 2007	4.09	4.11	3.97	4.00
2382	NASDAQ	SIEB	Wed, Feb 14, 2007	3.91	4.06	3.91	4.06
2381	NASDAQ	SIEB	Tue, Feb 13, 2007	3.93	3.93	3.74	3.87
2380	NASDAQ	SIEB	Mon, Feb 12, 2007	4.02	4.03	3.82	3.96
2379	NASDAQ	SIEB	Fri, Feb 9, 2007	4.15	4.17	4.09	4.09
2378	NASDAQ	SIEB	Thu, Feb 8, 2007	4.15	4.23	4.15	4.15
2377	NASDAQ	SIEB	Wed, Feb 7, 2007	4.08	4.18	4.06	4.17
2376	NASDAQ	SIEB	Tue, Feb 6, 2007	4.17	4.24	4.17	4.24
2375	NASDAQ	SIEB	Mon, Feb 5, 2007	4.12	4.12	4.01	4.06
2374	NASDAQ	SIEB	Fri, Feb 2, 2007	4.24	4.24	4.01	4.17
2373	NASDAQ	SIEB	Thu, Feb 1, 2007	4.24	4.33	4.24	4.28
2372	NASDAQ	SIEB	Wed, Jan 31, 2007	4.48	4.48	4.25	4.26
2371	NASDAQ	SIEB	Tue, Jan 30, 2007	4.19	4.50	4.19	4.36
2370	NASDAQ	SIEB	Mon, Jan 29, 2007	3.98	4.19	3.98	4.19
2369	NASDAQ	SIEB	Fri, Jan 26, 2007	3.70	3.70	3.69	3.70
2368	NASDAQ	SIEB	Thu, Jan 25, 2007	3.73	3.78	3.73	3.76
2367	NASDAQ	SIEB	Wed, Jan 24, 2007	3.75	3.80	3.51	3.78
2366	NASDAQ	SIEB	Tue, Jan 23, 2007	3.81	3.81	3.75	3.75
2365	NASDAQ	SIEB	Mon, Jan 22, 2007	3.63	3.82	3.63	3.78
2364	NASDAQ	SIEB	Fri, Jan 19, 2007	3.85	4.02	3.52	3.92
2363	NASDAQ	SIEB	Thu, Jan 18, 2007	3.84	3.95	3.75	3.95
2362	NASDAQ	SIEB	Wed, Jan 17, 2007	4.23	4.23	4.11	4.11
2361	NASDAQ	SIEB	Tue, Jan 16, 2007	3.91	4.23	3.81	4.20
2360	NASDAQ	SIEB	Fri, Jan 12, 2007	3.60	3.90	3.59	3.87
2359	NASDAQ	SIEB	Thu, Jan 11, 2007	3.56	3.60	3.55	3.60
2358	NASDAQ	SIEB	Wed, Jan 10, 2007	3.55	3.61	3.51	3.59
2357	NASDAQ	SIEB	Tue, Jan 9, 2007	3.53	3.64	3.26	3.55
2356	NASDAQ	SIEB	Mon, Jan 8, 2007	3.67	3.68	3.60	3.65
2355	NASDAQ	SIEB	Fri, Jan 5, 2007	3.60	3.66	3.59	3.63
2354	NASDAQ	SIEB	Thu, Jan 4, 2007	3.45	3.63	3.45	3.61
2353	NASDAQ	SIEB	Wed, Jan 3, 2007	3.78	3.87	3.42	3.45
2352	NASDAQ	SIEB	Fri, Dec 29, 2006	3.99	4.00	3.83	3.87
2351	NASDAQ	SIEB	Thu, Dec 28, 2006	4.15	4.17	4.00	4.00
2350	NASDAQ	SIEB	Wed, Dec 27, 2006	4.27	4.32	4.13	4.16
2349	NASDAQ	SIEB	Tue, Dec 26, 2006	4.22	4.31	4.18	4.31
2348	NASDAQ	SIEB	Fri, Dec 22, 2006	4.28	4.31	4.14	4.18
2347	NASDAQ	SIEB	Thu, Dec 21, 2006	4.41	4.64	4.32	4.32
2346	NASDAQ	SIEB	Wed, Dec 20, 2006	4.59	5.00	4.46	4.46
2345	NASDAQ	SIEB	Tue, Dec 19, 2006	4.72	4.74	4.60	4.64
2344	NASDAQ	SIEB	Mon, Dec 18, 2006	4.45	4.88	4.45	4.79
2343	NASDAQ	SIEB	Fri, Dec 15, 2006	4.79	4.79	4.49	4.49
2342	NASDAQ	SIEB	Thu, Dec 14, 2006	4.86	4.86	4.69	4.78
2341	NASDAQ	SIEB	Wed, Dec 13, 2006	4.86	4.87	4.75	4.80
2340	NASDAQ	SIEB	Tue, Dec 12, 2006	4.98	4.98	4.79	4.86
2339	NASDAQ	SIEB	Mon, Dec 11, 2006	4.89	4.98	4.75	4.86
2338	NASDAQ	SIEB	Fri, Dec 8, 2006	4.80	4.89	4.79	4.89
2337	NASDAQ	SIEB	Thu, Dec 7, 2006	4.87	4.89	4.67	4.80
2336	NASDAQ	SIEB	Wed, Dec 6, 2006	5.00	5.00	4.85	4.90
2335	NASDAQ	SIEB	Tue, Dec 5, 2006	4.65	5.00	4.65	5.00
2334	NASDAQ	SIEB	Mon, Dec 4, 2006	4.61	4.65	4.50	4.59
2333	NASDAQ	SIEB	Fri, Dec 1, 2006	5.03	5.03	4.62	4.70
2332	NASDAQ	SIEB	Thu, Nov 30, 2006	4.99	5.12	4.96	4.99
2331	NASDAQ	SIEB	Wed, Nov 29, 2006	5.00	5.00	4.92	5.00
2330	NASDAQ	SIEB	Tue, Nov 28, 2006	4.95	5.19	4.91	4.94
2329	NASDAQ	SIEB	Mon, Nov 27, 2006	5.65	5.70	4.90	4.93
2328	NASDAQ	SIEB	Fri, Nov 24, 2006	4.96	5.67	4.89	5.50
2327	NASDAQ	SIEB	Wed, Nov 22, 2006	4.43	5.00	4.40	4.90
2326	NASDAQ	SIEB	Tue, Nov 21, 2006	4.00	4.34	4.00	4.28
2325	NASDAQ	SIEB	Mon, Nov 20, 2006	3.95	4.20	3.95	4.02
2324	NASDAQ	SIEB	Fri, Nov 17, 2006	4.10	4.10	4.00	4.07
2323	NASDAQ	SIEB	Thu, Nov 16, 2006	3.86	4.10	3.86	4.10
2322	NASDAQ	SIEB	Wed, Nov 15, 2006	3.88	4.04	3.86	3.95
2321	NASDAQ	SIEB	Tue, Nov 14, 2006	3.76	3.91	3.65	3.91
2320	NASDAQ	SIEB	Mon, Nov 13, 2006	3.61	3.70	3.53	3.61
2319	NASDAQ	SIEB	Fri, Nov 10, 2006	3.65	3.65	3.60	3.63
2318	NASDAQ	SIEB	Thu, Nov 9, 2006	3.70	3.75	3.70	3.75
2317	NASDAQ	SIEB	Wed, Nov 8, 2006	3.50	3.64	3.50	3.60
2316	NASDAQ	SIEB	Tue, Nov 7, 2006	3.48	3.55	3.48	3.51
2315	NASDAQ	SIEB	Mon, Nov 6, 2006	3.35	3.47	3.35	3.47
2314	NASDAQ	SIEB	Fri, Nov 3, 2006	3.39	3.43	3.39	3.43
2313	NASDAQ	SIEB	Thu, Nov 2, 2006	3.42	3.44	3.36	3.36
2312	NASDAQ	SIEB	Wed, Nov 1, 2006	3.41	3.47	3.41	3.46
2311	NASDAQ	SIEB	Tue, Oct 31, 2006	3.54	3.54	3.41	3.41
2310	NASDAQ	SIEB	Mon, Oct 30, 2006	3.46	3.46	3.35	3.41
2309	NASDAQ	SIEB	Fri, Oct 27, 2006	3.38	3.45	3.36	3.42
2308	NASDAQ	SIEB	Thu, Oct 26, 2006	3.37	3.47	3.34	3.36
2307	NASDAQ	SIEB	Wed, Oct 25, 2006	3.35	3.45	3.30	3.40
2306	NASDAQ	SIEB	Tue, Oct 24, 2006	3.65	3.65	3.35	3.47
2305	NASDAQ	SIEB	Mon, Oct 23, 2006	3.93	3.93	3.39	3.58
2304	NASDAQ	SIEB	Fri, Oct 20, 2006	4.09	4.09	3.94	4.00
2303	NASDAQ	SIEB	Thu, Oct 19, 2006	3.84	4.10	3.84	4.09
2302	NASDAQ	SIEB	Wed, Oct 18, 2006	3.30	4.05	3.30	3.84
2301	NASDAQ	SIEB	Tue, Oct 17, 2006	3.20	3.49	3.16	3.30
2300	NASDAQ	SIEB	Mon, Oct 16, 2006	3.00	3.18	3.00	3.18
2299	NASDAQ	SIEB	Fri, Oct 13, 2006	3.07	3.07	3.01	3.01
2298	NASDAQ	SIEB	Thu, Oct 12, 2006	2.91	3.06	2.91	3.06
2297	NASDAQ	SIEB	Wed, Oct 11, 2006	2.97	3.00	2.96	3.00
2296	NASDAQ	SIEB	Mon, Oct 9, 2006	2.92	2.92	2.92	2.92
2295	NASDAQ	SIEB	Fri, Oct 6, 2006	2.97	2.97	2.92	2.92
2294	NASDAQ	SIEB	Thu, Oct 5, 2006	2.94	2.98	2.93	2.93
2293	NASDAQ	SIEB	Wed, Oct 4, 2006	2.93	2.99	2.93	2.99
2292	NASDAQ	SIEB	Tue, Oct 3, 2006	2.94	2.94	2.94	2.94
2291	NASDAQ	SIEB	Mon, Oct 2, 2006	2.75	2.75	2.75	2.75
2290	NASDAQ	SIEB	Fri, Sep 29, 2006	2.94	2.94	2.94	2.94
2289	NASDAQ	SIEB	Thu, Sep 28, 2006	2.81	2.93	2.81	2.92
2288	NASDAQ	SIEB	Wed, Sep 27, 2006	2.90	2.90	2.90	2.90
2287	NASDAQ	SIEB	Tue, Sep 26, 2006	2.90	2.90	2.90	2.90
2286	NASDAQ	SIEB	Mon, Sep 25, 2006	2.90	2.93	2.90	2.90
2285	NASDAQ	SIEB	Fri, Sep 22, 2006	2.88	2.91	2.88	2.90
2284	NASDAQ	SIEB	Thu, Sep 21, 2006	2.89	2.95	2.87	2.91
2283	NASDAQ	SIEB	Wed, Sep 20, 2006	2.86	2.89	2.86	2.88
2282	NASDAQ	SIEB	Tue, Sep 19, 2006	2.88	2.88	2.82	2.82
2281	NASDAQ	SIEB	Fri, Sep 15, 2006	2.81	2.88	2.80	2.88
2280	NASDAQ	SIEB	Thu, Sep 14, 2006	2.81	2.85	2.80	2.85
2279	NASDAQ	SIEB	Wed, Sep 13, 2006	2.83	2.83	2.83	2.83
2278	NASDAQ	SIEB	Tue, Sep 12, 2006	2.89	2.89	2.83	2.85
2277	NASDAQ	SIEB	Mon, Sep 11, 2006	2.76	2.76	2.76	2.76
2276	NASDAQ	SIEB	Fri, Sep 8, 2006	2.78	2.80	2.78	2.80
2275	NASDAQ	SIEB	Thu, Sep 7, 2006	2.65	2.77	2.65	2.77
2274	NASDAQ	SIEB	Wed, Sep 6, 2006	2.71	2.79	2.71	2.79
2273	NASDAQ	SIEB	Tue, Sep 5, 2006	2.75	2.75	2.75	2.75
2272	NASDAQ	SIEB	Fri, Sep 1, 2006	2.75	2.75	2.65	2.65
2271	NASDAQ	SIEB	Thu, Aug 31, 2006	2.75	2.75	2.69	2.75
2270	NASDAQ	SIEB	Wed, Aug 30, 2006	2.82	2.82	2.75	2.75
2269	NASDAQ	SIEB	Tue, Aug 29, 2006	2.66	2.72	2.65	2.72
2268	NASDAQ	SIEB	Mon, Aug 28, 2006	2.70	2.74	2.60	2.66
2267	NASDAQ	SIEB	Fri, Aug 25, 2006	2.79	2.79	2.71	2.76
2266	NASDAQ	SIEB	Thu, Aug 24, 2006	2.66	2.66	2.66	2.66
2265	NASDAQ	SIEB	Wed, Aug 23, 2006	2.78	2.78	2.71	2.74
2264	NASDAQ	SIEB	Tue, Aug 22, 2006	2.66	2.68	2.61	2.63
2263	NASDAQ	SIEB	Mon, Aug 21, 2006	2.70	2.70	2.69	2.69
2262	NASDAQ	SIEB	Fri, Aug 18, 2006	2.72	2.75	2.64	2.75
2261	NASDAQ	SIEB	Thu, Aug 17, 2006	2.75	2.76	2.75	2.75
2260	NASDAQ	SIEB	Wed, Aug 16, 2006	2.80	2.80	2.75	2.75
2259	NASDAQ	SIEB	Tue, Aug 15, 2006	2.59	2.75	2.59	2.70
2258	NASDAQ	SIEB	Mon, Aug 14, 2006	2.54	2.55	2.47	2.54
2257	NASDAQ	SIEB	Fri, Aug 11, 2006	2.50	2.50	2.50	2.50
2256	NASDAQ	SIEB	Thu, Aug 10, 2006	2.55	2.59	2.45	2.56
2255	NASDAQ	SIEB	Wed, Aug 9, 2006	2.39	2.54	2.39	2.54
2254	NASDAQ	SIEB	Fri, Aug 4, 2006	2.42	2.42	2.42	2.42
2253	NASDAQ	SIEB	Wed, Aug 2, 2006	2.41	2.41	2.35	2.36
2252	NASDAQ	SIEB	Tue, Aug 1, 2006	2.45	2.46	2.40	2.40
2251	NASDAQ	SIEB	Mon, Jul 31, 2006	2.57	2.57	2.40	2.44
2250	NASDAQ	SIEB	Fri, Jul 28, 2006	2.45	2.45	2.45	2.45
2249	NASDAQ	SIEB	Thu, Jul 27, 2006	2.47	2.48	2.45	2.45
2248	NASDAQ	SIEB	Wed, Jul 26, 2006	2.55	2.57	2.55	2.57
2247	NASDAQ	SIEB	Tue, Jul 25, 2006	2.51	2.51	2.42	2.49
2246	NASDAQ	SIEB	Mon, Jul 24, 2006	2.40	2.53	2.40	2.50
2245	NASDAQ	SIEB	Fri, Jul 21, 2006	2.45	2.45	2.40	2.40
2244	NASDAQ	SIEB	Thu, Jul 20, 2006	2.41	2.50	2.41	2.45
2243	NASDAQ	SIEB	Wed, Jul 19, 2006	2.42	2.49	2.36	2.49
2242	NASDAQ	SIEB	Tue, Jul 18, 2006	2.39	2.43	2.35	2.38
2241	NASDAQ	SIEB	Mon, Jul 17, 2006	2.40	2.45	2.40	2.45
2240	NASDAQ	SIEB	Fri, Jul 14, 2006	2.52	2.52	2.50	2.50
2239	NASDAQ	SIEB	Thu, Jul 13, 2006	2.45	2.45	2.41	2.45
2238	NASDAQ	SIEB	Wed, Jul 12, 2006	2.47	2.47	2.41	2.41
2237	NASDAQ	SIEB	Tue, Jul 11, 2006	2.54	2.54	2.41	2.41
2236	NASDAQ	SIEB	Mon, Jul 10, 2006	2.50	2.57	2.45	2.45
2235	NASDAQ	SIEB	Thu, Jul 6, 2006	2.47	2.47	2.45	2.45
2234	NASDAQ	SIEB	Wed, Jul 5, 2006	2.41	2.49	2.41	2.42
2233	NASDAQ	SIEB	Mon, Jul 3, 2006	2.40	2.49	2.36	2.36
2232	NASDAQ	SIEB	Fri, Jun 30, 2006	2.45	2.48	2.42	2.42
2231	NASDAQ	SIEB	Thu, Jun 29, 2006	2.35	2.50	2.35	2.46
2230	NASDAQ	SIEB	Wed, Jun 28, 2006	2.50	2.57	2.45	2.45
2229	NASDAQ	SIEB	Tue, Jun 27, 2006	2.65	2.70	2.50	2.50
2228	NASDAQ	SIEB	Mon, Jun 26, 2006	2.61	2.67	2.46	2.60
2227	NASDAQ	SIEB	Fri, Jun 23, 2006	2.62	2.62	2.62	2.62
2226	NASDAQ	SIEB	Thu, Jun 22, 2006	2.70	2.70	2.70	2.70
2225	NASDAQ	SIEB	Wed, Jun 21, 2006	2.55	2.70	2.55	2.70
2224	NASDAQ	SIEB	Tue, Jun 20, 2006	2.61	2.75	2.40	2.69
2223	NASDAQ	SIEB	Mon, Jun 19, 2006	2.66	2.66	2.61	2.61
2222	NASDAQ	SIEB	Fri, Jun 16, 2006	2.79	2.81	2.65	2.71
2221	NASDAQ	SIEB	Thu, Jun 15, 2006	2.57	2.77	2.57	2.69
2220	NASDAQ	SIEB	Wed, Jun 14, 2006	2.60	2.68	2.58	2.60
2219	NASDAQ	SIEB	Tue, Jun 13, 2006	2.63	2.74	2.57	2.57
2218	NASDAQ	SIEB	Mon, Jun 12, 2006	2.71	2.78	2.71	2.77
2217	NASDAQ	SIEB	Fri, Jun 9, 2006	2.74	2.74	2.61	2.68
2216	NASDAQ	SIEB	Wed, Jun 7, 2006	2.63	2.63	2.63	2.63
2215	NASDAQ	SIEB	Tue, Jun 6, 2006	2.80	2.80	2.80	2.80
2214	NASDAQ	SIEB	Fri, Jun 2, 2006	2.80	2.88	2.80	2.80
2213	NASDAQ	SIEB	Thu, Jun 1, 2006	2.70	2.85	2.65	2.85
2212	NASDAQ	SIEB	Wed, May 31, 2006	2.69	2.70	2.69	2.70
2211	NASDAQ	SIEB	Tue, May 30, 2006	2.60	2.71	2.60	2.71
2210	NASDAQ	SIEB	Fri, May 26, 2006	2.70	2.70	2.65	2.65
2209	NASDAQ	SIEB	Thu, May 25, 2006	2.92	2.94	2.80	2.85
2208	NASDAQ	SIEB	Wed, May 24, 2006	2.72	2.72	2.72	2.72
2207	NASDAQ	SIEB	Tue, May 23, 2006	2.70	2.70	2.70	2.70
2206	NASDAQ	SIEB	Mon, May 22, 2006	2.81	2.84	2.75	2.75
2205	NASDAQ	SIEB	Fri, May 19, 2006	2.78	2.80	2.75	2.76
2204	NASDAQ	SIEB	Thu, May 18, 2006	2.77	2.77	2.75	2.75
2203	NASDAQ	SIEB	Wed, May 17, 2006	2.80	2.80	2.80	2.80
2202	NASDAQ	SIEB	Tue, May 16, 2006	2.85	2.85	2.80	2.80
2201	NASDAQ	SIEB	Mon, May 15, 2006	2.94	2.94	2.79	2.89
2200	NASDAQ	SIEB	Fri, May 12, 2006	2.85	2.85	2.85	2.85
2199	NASDAQ	SIEB	Thu, May 11, 2006	2.81	2.83	2.81	2.83
2198	NASDAQ	SIEB	Wed, May 10, 2006	2.90	2.95	2.85	2.88
2197	NASDAQ	SIEB	Tue, May 9, 2006	2.82	2.99	2.81	2.99
2196	NASDAQ	SIEB	Mon, May 8, 2006	2.90	2.90	2.85	2.85
2195	NASDAQ	SIEB	Fri, May 5, 2006	2.73	2.90	2.73	2.90
2194	NASDAQ	SIEB	Thu, May 4, 2006	2.80	2.83	2.78	2.78
2193	NASDAQ	SIEB	Tue, May 2, 2006	2.77	2.79	2.77	2.77
2192	NASDAQ	SIEB	Mon, May 1, 2006	2.85	2.85	2.81	2.81
2191	NASDAQ	SIEB	Fri, Apr 28, 2006	2.75	2.83	2.75	2.80
2190	NASDAQ	SIEB	Thu, Apr 27, 2006	2.80	2.80	2.80	2.80
2189	NASDAQ	SIEB	Tue, Apr 25, 2006	2.80	2.83	2.80	2.81
2188	NASDAQ	SIEB	Mon, Apr 24, 2006	2.81	2.81	2.76	2.76
2187	NASDAQ	SIEB	Fri, Apr 21, 2006	2.78	2.78	2.75	2.75
2186	NASDAQ	SIEB	Thu, Apr 20, 2006	2.83	2.83	2.80	2.81
2185	NASDAQ	SIEB	Wed, Apr 19, 2006	2.90	2.93	2.84	2.85
2184	NASDAQ	SIEB	Tue, Apr 18, 2006	2.95	2.95	2.84	2.84
2183	NASDAQ	SIEB	Mon, Apr 17, 2006	2.83	2.91	2.83	2.91
2182	NASDAQ	SIEB	Thu, Apr 13, 2006	2.82	2.82	2.82	2.82
2181	NASDAQ	SIEB	Wed, Apr 12, 2006	2.93	2.93	2.82	2.82
2180	NASDAQ	SIEB	Tue, Apr 11, 2006	2.89	2.97	2.84	2.89
2179	NASDAQ	SIEB	Mon, Apr 10, 2006	2.94	2.99	2.88	2.88
2178	NASDAQ	SIEB	Fri, Apr 7, 2006	2.78	2.94	2.78	2.93
2177	NASDAQ	SIEB	Thu, Apr 6, 2006	2.76	2.90	2.75	2.84
2176	NASDAQ	SIEB	Wed, Apr 5, 2006	2.75	2.90	2.75	2.81
2175	NASDAQ	SIEB	Tue, Apr 4, 2006	2.52	2.91	2.52	2.75
2174	NASDAQ	SIEB	Mon, Apr 3, 2006	2.79	2.93	2.78	2.91
2173	NASDAQ	SIEB	Fri, Mar 31, 2006	2.70	2.88	2.70	2.87
2172	NASDAQ	SIEB	Thu, Mar 30, 2006	2.63	2.68	2.63	2.68
2171	NASDAQ	SIEB	Wed, Mar 29, 2006	2.61	2.65	2.61	2.61
2170	NASDAQ	SIEB	Tue, Mar 28, 2006	2.54	2.60	2.54	2.56
2169	NASDAQ	SIEB	Mon, Mar 27, 2006	2.63	2.63	2.51	2.51
2168	NASDAQ	SIEB	Fri, Mar 24, 2006	2.55	2.60	2.55	2.59
2167	NASDAQ	SIEB	Thu, Mar 23, 2006	2.57	2.57	2.51	2.54
2166	NASDAQ	SIEB	Wed, Mar 22, 2006	2.57	2.57	2.57	2.57
2165	NASDAQ	SIEB	Tue, Mar 21, 2006	2.58	2.69	2.57	2.58
2164	NASDAQ	SIEB	Mon, Mar 20, 2006	2.68	2.68	2.62	2.65
2163	NASDAQ	SIEB	Fri, Mar 17, 2006	2.65	2.71	2.65	2.65
2162	NASDAQ	SIEB	Thu, Mar 16, 2006	2.63	2.65	2.63	2.63
2161	NASDAQ	SIEB	Wed, Mar 15, 2006	2.59	2.59	2.59	2.59
2160	NASDAQ	SIEB	Tue, Mar 14, 2006	2.52	2.52	2.52	2.52
2159	NASDAQ	SIEB	Mon, Mar 13, 2006	2.51	2.55	2.51	2.55
2158	NASDAQ	SIEB	Fri, Mar 10, 2006	2.57	2.57	2.57	2.57
2157	NASDAQ	SIEB	Wed, Mar 8, 2006	2.51	2.56	2.51	2.56
2156	NASDAQ	SIEB	Mon, Mar 6, 2006	2.50	2.59	2.50	2.50
2155	NASDAQ	SIEB	Fri, Mar 3, 2006	2.55	2.55	2.55	2.55
2154	NASDAQ	SIEB	Thu, Mar 2, 2006	2.54	2.55	2.46	2.55
2153	NASDAQ	SIEB	Wed, Mar 1, 2006	2.64	2.65	2.55	2.55
2152	NASDAQ	SIEB	Tue, Feb 28, 2006	2.53	2.64	2.53	2.55
2151	NASDAQ	SIEB	Mon, Feb 27, 2006	2.54	2.54	2.54	2.54
2150	NASDAQ	SIEB	Fri, Feb 24, 2006	2.54	2.64	2.54	2.64
2149	NASDAQ	SIEB	Thu, Feb 23, 2006	2.50	2.60	2.50	2.60
2148	NASDAQ	SIEB	Tue, Feb 21, 2006	2.51	2.60	2.51	2.53
2147	NASDAQ	SIEB	Fri, Feb 17, 2006	2.59	2.59	2.59	2.59
2146	NASDAQ	SIEB	Thu, Feb 16, 2006	2.51	2.53	2.51	2.53
2145	NASDAQ	SIEB	Wed, Feb 15, 2006	2.54	2.59	2.54	2.59
2144	NASDAQ	SIEB	Tue, Feb 14, 2006	2.52	2.58	2.51	2.51
2143	NASDAQ	SIEB	Fri, Feb 10, 2006	2.56	2.60	2.43	2.56
2142	NASDAQ	SIEB	Thu, Feb 9, 2006	2.58	2.62	2.53	2.62
2141	NASDAQ	SIEB	Wed, Feb 8, 2006	2.45	2.56	2.45	2.53
2140	NASDAQ	SIEB	Tue, Feb 7, 2006	2.57	2.57	2.52	2.55
2139	NASDAQ	SIEB	Mon, Feb 6, 2006	2.58	2.62	2.54	2.58
2138	NASDAQ	SIEB	Fri, Feb 3, 2006	2.58	2.62	2.55	2.57
2137	NASDAQ	SIEB	Thu, Feb 2, 2006	2.58	2.58	2.57	2.57
2136	NASDAQ	SIEB	Wed, Feb 1, 2006	2.57	2.58	2.56	2.58
2135	NASDAQ	SIEB	Tue, Jan 31, 2006	2.61	2.67	2.51	2.60
2134	NASDAQ	SIEB	Mon, Jan 30, 2006	2.72	2.72	2.66	2.72
2133	NASDAQ	SIEB	Fri, Jan 27, 2006	2.71	2.72	2.65	2.65
2132	NASDAQ	SIEB	Thu, Jan 26, 2006	2.60	2.60	2.59	2.60
2131	NASDAQ	SIEB	Wed, Jan 25, 2006	2.63	2.63	2.55	2.55
2130	NASDAQ	SIEB	Tue, Jan 24, 2006	2.60	2.65	2.60	2.65
2129	NASDAQ	SIEB	Mon, Jan 23, 2006	2.63	2.63	2.63	2.63
2128	NASDAQ	SIEB	Fri, Jan 20, 2006	2.68	2.68	2.56	2.60
2127	NASDAQ	SIEB	Thu, Jan 19, 2006	2.58	2.67	2.58	2.67
2126	NASDAQ	SIEB	Wed, Jan 18, 2006	2.65	2.65	2.65	2.65
2125	NASDAQ	SIEB	Tue, Jan 17, 2006	2.55	2.70	2.55	2.62
2124	NASDAQ	SIEB	Fri, Jan 13, 2006	2.58	2.62	2.54	2.62
2123	NASDAQ	SIEB	Thu, Jan 12, 2006	2.50	2.62	2.50	2.62
2122	NASDAQ	SIEB	Wed, Jan 11, 2006	2.47	2.60	2.47	2.58
2121	NASDAQ	SIEB	Mon, Jan 9, 2006	2.55	2.60	2.51	2.55
2120	NASDAQ	SIEB	Fri, Jan 6, 2006	2.50	2.60	2.47	2.55
2119	NASDAQ	SIEB	Thu, Jan 5, 2006	2.40	2.61	2.40	2.55
2118	NASDAQ	SIEB	Wed, Jan 4, 2006	2.41	2.47	2.39	2.41
2117	NASDAQ	SIEB	Tue, Jan 3, 2006	2.41	2.44	2.39	2.39
2116	NASDAQ	SIEB	Fri, Dec 30, 2005	2.40	2.44	2.36	2.38
2115	NASDAQ	SIEB	Thu, Dec 29, 2005	2.35	2.40	2.35	2.40
2114	NASDAQ	SIEB	Wed, Dec 28, 2005	2.40	2.44	2.35	2.37
2113	NASDAQ	SIEB	Tue, Dec 27, 2005	2.63	2.63	2.35	2.40
2112	NASDAQ	SIEB	Fri, Dec 23, 2005	2.50	2.70	2.34	2.38
2111	NASDAQ	SIEB	Thu, Dec 22, 2005	2.59	2.59	2.40	2.47
2110	NASDAQ	SIEB	Wed, Dec 21, 2005	2.55	2.62	2.55	2.56
2109	NASDAQ	SIEB	Tue, Dec 20, 2005	2.60	2.60	2.55	2.55
2108	NASDAQ	SIEB	Mon, Dec 19, 2005	2.62	2.62	2.58	2.58
2107	NASDAQ	SIEB	Fri, Dec 16, 2005	2.80	2.80	2.80	2.80
2106	NASDAQ	SIEB	Thu, Dec 15, 2005	2.81	2.81	2.80	2.80
2105	NASDAQ	SIEB	Wed, Dec 14, 2005	2.77	2.81	2.77	2.81
2104	NASDAQ	SIEB	Tue, Dec 13, 2005	2.81	2.81	2.80	2.81
2103	NASDAQ	SIEB	Mon, Dec 12, 2005	2.82	2.83	2.81	2.81
2102	NASDAQ	SIEB	Fri, Dec 9, 2005	2.85	2.85	2.81	2.81
2101	NASDAQ	SIEB	Thu, Dec 8, 2005	2.81	2.81	2.80	2.80
2100	NASDAQ	SIEB	Wed, Dec 7, 2005	2.80	2.81	2.80	2.81
2099	NASDAQ	SIEB	Tue, Dec 6, 2005	2.66	2.80	2.63	2.77
2098	NASDAQ	SIEB	Mon, Dec 5, 2005	2.70	2.94	2.70	2.85
2097	NASDAQ	SIEB	Fri, Dec 2, 2005	2.70	2.70	2.70	2.70
2096	NASDAQ	SIEB	Thu, Dec 1, 2005	2.74	2.74	2.70	2.71
2095	NASDAQ	SIEB	Wed, Nov 30, 2005	2.63	2.73	2.63	2.73
2094	NASDAQ	SIEB	Tue, Nov 29, 2005	2.61	2.75	2.61	2.75
2093	NASDAQ	SIEB	Mon, Nov 28, 2005	2.57	2.58	2.57	2.58
2092	NASDAQ	SIEB	Fri, Nov 25, 2005	2.70	2.70	2.70	2.70
2091	NASDAQ	SIEB	Wed, Nov 23, 2005	2.53	2.72	2.46	2.72
2090	NASDAQ	SIEB	Tue, Nov 22, 2005	2.51	2.54	2.51	2.54
2089	NASDAQ	SIEB	Mon, Nov 21, 2005	2.64	2.65	2.48	2.50
2088	NASDAQ	SIEB	Fri, Nov 18, 2005	2.76	2.93	2.50	2.70
2087	NASDAQ	SIEB	Thu, Nov 17, 2005	2.88	2.88	2.67	2.75
2086	NASDAQ	SIEB	Wed, Nov 16, 2005	2.86	2.86	2.65	2.65
2085	NASDAQ	SIEB	Tue, Nov 15, 2005	2.91	2.91	2.58	2.66
2084	NASDAQ	SIEB	Mon, Nov 14, 2005	2.68	2.71	2.68	2.71
2083	NASDAQ	SIEB	Fri, Nov 11, 2005	2.70	2.74	2.70	2.70
2082	NASDAQ	SIEB	Thu, Nov 10, 2005	2.61	2.77	2.60	2.62
2081	NASDAQ	SIEB	Wed, Nov 9, 2005	2.79	2.80	2.78	2.78
2080	NASDAQ	SIEB	Mon, Nov 7, 2005	2.80	2.80	2.75	2.75
2079	NASDAQ	SIEB	Fri, Nov 4, 2005	2.58	2.80	2.58	2.80
2078	NASDAQ	SIEB	Thu, Nov 3, 2005	2.66	2.66	2.59	2.59
2077	NASDAQ	SIEB	Wed, Nov 2, 2005	2.71	2.74	2.65	2.65
2076	NASDAQ	SIEB	Tue, Nov 1, 2005	2.50	2.70	2.50	2.66
2075	NASDAQ	SIEB	Mon, Oct 31, 2005	2.73	2.73	2.65	2.71
2074	NASDAQ	SIEB	Fri, Oct 28, 2005	2.68	2.68	2.63	2.66
2073	NASDAQ	SIEB	Thu, Oct 27, 2005	2.65	2.65	2.60	2.63
2072	NASDAQ	SIEB	Wed, Oct 26, 2005	2.62	2.70	2.62	2.69
2071	NASDAQ	SIEB	Tue, Oct 25, 2005	2.78	2.78	2.51	2.62
2070	NASDAQ	SIEB	Mon, Oct 24, 2005	2.84	2.84	2.45	2.54
2069	NASDAQ	SIEB	Fri, Oct 21, 2005	2.65	2.83	2.65	2.83
2068	NASDAQ	SIEB	Wed, Oct 19, 2005	2.78	2.78	2.63	2.63
2067	NASDAQ	SIEB	Tue, Oct 18, 2005	2.68	2.88	2.68	2.70
2066	NASDAQ	SIEB	Fri, Oct 14, 2005	2.64	2.64	2.64	2.64
2065	NASDAQ	SIEB	Thu, Oct 13, 2005	2.70	2.70	2.70	2.70
2064	NASDAQ	SIEB	Wed, Oct 12, 2005	2.75	2.75	2.71	2.71
2063	NASDAQ	SIEB	Tue, Oct 11, 2005	2.75	2.75	2.64	2.64
2062	NASDAQ	SIEB	Mon, Oct 10, 2005	2.55	2.74	2.55	2.74
2061	NASDAQ	SIEB	Fri, Oct 7, 2005	2.70	2.72	2.68	2.71
2060	NASDAQ	SIEB	Thu, Oct 6, 2005	2.85	2.85	2.53	2.55
2059	NASDAQ	SIEB	Wed, Oct 5, 2005	2.95	2.95	2.95	2.95
2058	NASDAQ	SIEB	Tue, Oct 4, 2005	2.87	2.87	2.81	2.81
2057	NASDAQ	SIEB	Fri, Sep 30, 2005	3.05	3.05	3.05	3.05
2056	NASDAQ	SIEB	Thu, Sep 29, 2005	2.81	2.91	2.81	2.91
2055	NASDAQ	SIEB	Wed, Sep 28, 2005	2.90	2.90	2.85	2.85
2054	NASDAQ	SIEB	Tue, Sep 27, 2005	2.90	2.94	2.81	2.85
2053	NASDAQ	SIEB	Mon, Sep 26, 2005	2.93	2.93	2.93	2.93
2052	NASDAQ	SIEB	Fri, Sep 23, 2005	3.03	3.03	2.92	2.92
2051	NASDAQ	SIEB	Thu, Sep 22, 2005	3.15	3.15	3.07	3.07
2050	NASDAQ	SIEB	Wed, Sep 21, 2005	3.05	3.11	3.05	3.11
2049	NASDAQ	SIEB	Tue, Sep 20, 2005	2.80	2.94	2.80	2.94
2048	NASDAQ	SIEB	Mon, Sep 19, 2005	2.86	3.09	2.86	2.95
2047	NASDAQ	SIEB	Fri, Sep 16, 2005	3.10	3.10	3.10	3.10
2046	NASDAQ	SIEB	Thu, Sep 15, 2005	3.10	3.10	3.10	3.10
2045	NASDAQ	SIEB	Wed, Sep 14, 2005	2.98	3.10	2.94	3.10
2044	NASDAQ	SIEB	Tue, Sep 13, 2005	2.82	2.95	2.82	2.95
2043	NASDAQ	SIEB	Mon, Sep 12, 2005	2.92	3.10	2.90	2.90
2042	NASDAQ	SIEB	Fri, Sep 9, 2005	3.00	3.01	3.00	3.01
2041	NASDAQ	SIEB	Thu, Sep 8, 2005	2.92	2.94	2.82	2.93
2040	NASDAQ	SIEB	Wed, Sep 7, 2005	3.02	3.02	2.86	3.00
2039	NASDAQ	SIEB	Tue, Sep 6, 2005	3.10	3.14	3.10	3.14
2038	NASDAQ	SIEB	Fri, Sep 2, 2005	3.00	3.09	3.00	3.09
2037	NASDAQ	SIEB	Thu, Sep 1, 2005	3.05	3.12	2.97	3.00
2036	NASDAQ	SIEB	Wed, Aug 31, 2005	3.02	3.02	3.02	3.02
2035	NASDAQ	SIEB	Tue, Aug 30, 2005	3.02	3.02	3.02	3.02
2034	NASDAQ	SIEB	Fri, Aug 26, 2005	3.16	3.16	3.08	3.08
2033	NASDAQ	SIEB	Thu, Aug 25, 2005	3.15	3.20	3.15	3.20
2032	NASDAQ	SIEB	Wed, Aug 24, 2005	3.15	3.15	3.12	3.15
2031	NASDAQ	SIEB	Mon, Aug 22, 2005	3.12	3.12	3.12	3.12
2030	NASDAQ	SIEB	Fri, Aug 19, 2005	3.20	3.29	3.17	3.17
2029	NASDAQ	SIEB	Thu, Aug 18, 2005	3.20	3.20	3.19	3.20
2028	NASDAQ	SIEB	Wed, Aug 17, 2005	3.18	3.20	3.18	3.20
2027	NASDAQ	SIEB	Tue, Aug 16, 2005	3.30	3.30	3.30	3.30
2026	NASDAQ	SIEB	Mon, Aug 15, 2005	3.07	3.09	3.07	3.09
2025	NASDAQ	SIEB	Fri, Aug 12, 2005	3.10	3.10	3.10	3.10
2024	NASDAQ	SIEB	Thu, Aug 11, 2005	3.06	3.19	3.06	3.13
2023	NASDAQ	SIEB	Wed, Aug 10, 2005	3.20	3.20	3.20	3.20
2022	NASDAQ	SIEB	Tue, Aug 9, 2005	3.40	3.47	3.21	3.33
2021	NASDAQ	SIEB	Mon, Aug 8, 2005	3.23	3.43	3.08	3.43
2020	NASDAQ	SIEB	Fri, Aug 5, 2005	3.06	3.24	3.06	3.23
2019	NASDAQ	SIEB	Thu, Aug 4, 2005	3.10	3.10	3.06	3.06
2018	NASDAQ	SIEB	Wed, Aug 3, 2005	3.10	3.11	3.10	3.10
2017	NASDAQ	SIEB	Tue, Aug 2, 2005	3.07	3.07	3.04	3.06
2016	NASDAQ	SIEB	Mon, Aug 1, 2005	3.05	3.09	3.01	3.05
2015	NASDAQ	SIEB	Fri, Jul 29, 2005	3.00	3.00	3.00	3.00
2014	NASDAQ	SIEB	Thu, Jul 28, 2005	3.01	3.05	3.00	3.00
2013	NASDAQ	SIEB	Wed, Jul 27, 2005	3.06	3.06	3.06	3.06
2012	NASDAQ	SIEB	Tue, Jul 26, 2005	3.00	3.06	3.00	3.06
2011	NASDAQ	SIEB	Mon, Jul 25, 2005	3.02	3.02	3.00	3.00
2010	NASDAQ	SIEB	Fri, Jul 22, 2005	3.07	3.21	3.07	3.07
2009	NASDAQ	SIEB	Thu, Jul 21, 2005	3.07	3.11	3.07	3.11
2008	NASDAQ	SIEB	Wed, Jul 20, 2005	3.22	3.22	3.11	3.12
2007	NASDAQ	SIEB	Tue, Jul 19, 2005	3.21	3.21	3.08	3.15
2006	NASDAQ	SIEB	Mon, Jul 18, 2005	3.10	3.13	2.99	3.13
2005	NASDAQ	SIEB	Fri, Jul 15, 2005	3.09	3.10	2.99	3.10
2004	NASDAQ	SIEB	Thu, Jul 14, 2005	3.15	3.27	3.08	3.22
2003	NASDAQ	SIEB	Wed, Jul 13, 2005	3.15	3.38	3.10	3.28
2002	NASDAQ	SIEB	Tue, Jul 12, 2005	3.10	3.38	3.10	3.38
2001	NASDAQ	SIEB	Mon, Jul 11, 2005	3.26	3.36	3.08	3.36
2000	NASDAQ	SIEB	Fri, Jul 8, 2005	3.18	3.26	3.06	3.25
1999	NASDAQ	SIEB	Thu, Jul 7, 2005	3.34	3.85	3.11	3.32
1998	NASDAQ	SIEB	Tue, Jul 5, 2005	3.20	3.32	3.20	3.32
1997	NASDAQ	SIEB	Fri, Jul 1, 2005	3.31	3.31	3.31	3.31
1996	NASDAQ	SIEB	Thu, Jun 30, 2005	3.25	3.31	3.03	3.30
1995	NASDAQ	SIEB	Wed, Jun 29, 2005	3.20	3.25	3.09	3.23
1994	NASDAQ	SIEB	Tue, Jun 28, 2005	2.98	3.15	2.98	3.15
1993	NASDAQ	SIEB	Mon, Jun 27, 2005	3.14	3.15	2.90	3.01
1992	NASDAQ	SIEB	Fri, Jun 24, 2005	3.38	3.43	3.15	3.25
1991	NASDAQ	SIEB	Thu, Jun 23, 2005	3.01	4.50	2.80	3.30
1990	NASDAQ	SIEB	Wed, Jun 22, 2005	2.82	3.28	2.82	3.10
1989	NASDAQ	SIEB	Tue, Jun 21, 2005	2.80	2.80	2.80	2.80
1988	NASDAQ	SIEB	Fri, Jun 17, 2005	2.80	2.84	2.80	2.84
1987	NASDAQ	SIEB	Thu, Jun 16, 2005	2.96	2.96	2.86	2.86
1986	NASDAQ	SIEB	Wed, Jun 15, 2005	2.99	2.99	2.81	2.81
1985	NASDAQ	SIEB	Tue, Jun 14, 2005	2.80	2.80	2.80	2.80
1984	NASDAQ	SIEB	Mon, Jun 13, 2005	3.00	3.00	2.87	2.87
1983	NASDAQ	SIEB	Fri, Jun 10, 2005	2.95	2.95	2.95	2.95
1982	NASDAQ	SIEB	Thu, Jun 9, 2005	2.90	3.00	2.90	3.00
1981	NASDAQ	SIEB	Wed, Jun 8, 2005	2.81	2.99	2.81	2.85
1980	NASDAQ	SIEB	Tue, Jun 7, 2005	2.81	2.81	2.81	2.81
1979	NASDAQ	SIEB	Mon, Jun 6, 2005	2.90	2.97	2.81	2.81
1978	NASDAQ	SIEB	Fri, Jun 3, 2005	3.00	3.00	2.74	2.97
1977	NASDAQ	SIEB	Wed, Jun 1, 2005	3.08	3.09	2.98	2.98
1976	NASDAQ	SIEB	Tue, May 31, 2005	2.88	3.05	2.88	2.95
1975	NASDAQ	SIEB	Thu, May 26, 2005	3.04	3.04	3.04	3.04
1974	NASDAQ	SIEB	Wed, May 25, 2005	2.95	3.17	2.95	3.12
1973	NASDAQ	SIEB	Tue, May 24, 2005	3.10	3.10	2.75	2.82
1972	NASDAQ	SIEB	Mon, May 23, 2005	3.07	3.19	2.94	2.94
1971	NASDAQ	SIEB	Fri, May 20, 2005	2.81	2.88	2.81	2.88
1970	NASDAQ	SIEB	Thu, May 19, 2005	2.88	2.88	2.88	2.88
1969	NASDAQ	SIEB	Wed, May 18, 2005	3.04	3.08	3.04	3.08
1968	NASDAQ	SIEB	Tue, May 17, 2005	2.95	2.95	2.86	2.86
1967	NASDAQ	SIEB	Mon, May 16, 2005	2.85	3.10	2.67	2.68
1966	NASDAQ	SIEB	Fri, May 13, 2005	3.01	3.01	2.83	2.89
1965	NASDAQ	SIEB	Thu, May 12, 2005	3.14	3.28	2.91	3.09
1964	NASDAQ	SIEB	Wed, May 11, 2005	3.07	3.07	3.07	3.07
1963	NASDAQ	SIEB	Tue, May 10, 2005	3.08	3.09	2.79	3.09
1962	NASDAQ	SIEB	Mon, May 9, 2005	3.09	3.38	2.97	3.05
1961	NASDAQ	SIEB	Fri, May 6, 2005	2.97	2.98	2.95	2.98
1960	NASDAQ	SIEB	Wed, May 4, 2005	3.11	3.11	3.00	3.00
1959	NASDAQ	SIEB	Tue, May 3, 2005	2.60	3.03	2.60	3.03
1958	NASDAQ	SIEB	Mon, May 2, 2005	2.60	3.00	2.60	3.00
1957	NASDAQ	SIEB	Fri, Apr 29, 2005	2.67	3.02	2.55	3.01
1956	NASDAQ	SIEB	Thu, Apr 28, 2005	2.95	3.04	2.91	3.04
1955	NASDAQ	SIEB	Wed, Apr 27, 2005	3.00	3.00	2.95	2.95
1954	NASDAQ	SIEB	Mon, Apr 25, 2005	3.00	3.00	3.00	3.00
1953	NASDAQ	SIEB	Fri, Apr 22, 2005	3.08	3.08	3.00	3.00
1952	NASDAQ	SIEB	Thu, Apr 21, 2005	3.10	3.22	3.10	3.22
1951	NASDAQ	SIEB	Wed, Apr 20, 2005	3.15	3.15	3.08	3.08
1950	NASDAQ	SIEB	Mon, Apr 18, 2005	3.10	3.11	3.10	3.11
1949	NASDAQ	SIEB	Fri, Apr 15, 2005	3.27	3.69	3.08	3.12
1948	NASDAQ	SIEB	Thu, Apr 14, 2005	3.08	3.08	3.08	3.08
1947	NASDAQ	SIEB	Wed, Apr 13, 2005	3.28	3.28	3.08	3.08
1946	NASDAQ	SIEB	Tue, Apr 12, 2005	3.09	3.28	3.09	3.20
1945	NASDAQ	SIEB	Mon, Apr 11, 2005	3.18	3.43	3.18	3.28
1944	NASDAQ	SIEB	Fri, Apr 8, 2005	3.02	3.09	3.02	3.09
1943	NASDAQ	SIEB	Thu, Apr 7, 2005	3.05	3.05	3.05	3.05
1942	NASDAQ	SIEB	Wed, Apr 6, 2005	3.15	3.16	3.08	3.08
1941	NASDAQ	SIEB	Tue, Apr 5, 2005	3.33	3.37	3.15	3.15
1940	NASDAQ	SIEB	Thu, Mar 31, 2005	3.29	3.35	3.12	3.12
1939	NASDAQ	SIEB	Wed, Mar 30, 2005	3.17	3.39	2.96	3.16
1938	NASDAQ	SIEB	Tue, Mar 29, 2005	3.41	3.42	3.21	3.42
1937	NASDAQ	SIEB	Mon, Mar 28, 2005	3.25	3.43	3.25	3.43
1936	NASDAQ	SIEB	Thu, Mar 24, 2005	3.29	3.29	3.23	3.23
1935	NASDAQ	SIEB	Tue, Mar 22, 2005	3.30	3.36	3.22	3.27
1934	NASDAQ	SIEB	Mon, Mar 21, 2005	3.35	3.35	3.35	3.35
1933	NASDAQ	SIEB	Fri, Mar 18, 2005	3.37	3.53	3.37	3.44
1932	NASDAQ	SIEB	Thu, Mar 17, 2005	3.37	3.37	3.37	3.37
1931	NASDAQ	SIEB	Wed, Mar 16, 2005	3.29	3.38	3.29	3.37
1930	NASDAQ	SIEB	Tue, Mar 15, 2005	3.42	3.42	3.42	3.42
1929	NASDAQ	SIEB	Mon, Mar 14, 2005	3.44	3.48	3.43	3.43
1928	NASDAQ	SIEB	Fri, Mar 11, 2005	3.40	3.70	3.37	3.45
1927	NASDAQ	SIEB	Thu, Mar 10, 2005	3.36	3.36	3.34	3.34
1926	NASDAQ	SIEB	Wed, Mar 9, 2005	3.39	3.42	3.36	3.36
1925	NASDAQ	SIEB	Tue, Mar 8, 2005	3.49	3.49	3.49	3.49
1924	NASDAQ	SIEB	Mon, Mar 7, 2005	3.41	3.57	3.41	3.49
1923	NASDAQ	SIEB	Fri, Mar 4, 2005	3.35	3.50	3.33	3.42
1922	NASDAQ	SIEB	Thu, Mar 3, 2005	3.37	3.37	3.37	3.37
1921	NASDAQ	SIEB	Wed, Mar 2, 2005	3.33	3.40	3.33	3.40
1920	NASDAQ	SIEB	Tue, Mar 1, 2005	3.18	3.38	3.18	3.37
1919	NASDAQ	SIEB	Mon, Feb 28, 2005	3.34	3.34	3.34	3.34
1918	NASDAQ	SIEB	Fri, Feb 25, 2005	3.32	3.35	3.32	3.35
1917	NASDAQ	SIEB	Thu, Feb 24, 2005	3.20	3.20	3.18	3.19
1916	NASDAQ	SIEB	Wed, Feb 23, 2005	3.19	3.19	3.19	3.19
1915	NASDAQ	SIEB	Tue, Feb 22, 2005	3.17	3.17	3.17	3.17
1914	NASDAQ	SIEB	Fri, Feb 18, 2005	3.20	3.22	3.17	3.18
1913	NASDAQ	SIEB	Thu, Feb 17, 2005	3.24	3.24	3.23	3.23
1912	NASDAQ	SIEB	Tue, Feb 15, 2005	3.24	3.29	3.24	3.29
1911	NASDAQ	SIEB	Mon, Feb 14, 2005	3.27	3.28	3.25	3.25
1910	NASDAQ	SIEB	Fri, Feb 11, 2005	3.23	3.37	3.23	3.27
1909	NASDAQ	SIEB	Wed, Feb 9, 2005	3.19	3.30	3.19	3.30
1908	NASDAQ	SIEB	Mon, Feb 7, 2005	3.50	3.50	3.41	3.45
1907	NASDAQ	SIEB	Fri, Feb 4, 2005	3.36	3.36	3.26	3.26
1906	NASDAQ	SIEB	Thu, Feb 3, 2005	3.59	3.59	3.39	3.39
1905	NASDAQ	SIEB	Wed, Feb 2, 2005	3.25	3.54	3.25	3.39
1904	NASDAQ	SIEB	Tue, Feb 1, 2005	3.25	3.31	3.21	3.31
1903	NASDAQ	SIEB	Mon, Jan 31, 2005	3.40	3.40	3.31	3.31
1902	NASDAQ	SIEB	Fri, Jan 28, 2005	3.45	3.45	3.40	3.40
1901	NASDAQ	SIEB	Thu, Jan 27, 2005	3.43	3.43	3.43	3.43
1900	NASDAQ	SIEB	Wed, Jan 26, 2005	3.40	3.40	3.40	3.40
1899	NASDAQ	SIEB	Tue, Jan 25, 2005	3.29	3.33	3.29	3.33
1898	NASDAQ	SIEB	Mon, Jan 24, 2005	3.29	3.29	3.29	3.29
1897	NASDAQ	SIEB	Fri, Jan 21, 2005	3.28	3.34	3.28	3.34
1896	NASDAQ	SIEB	Thu, Jan 20, 2005	3.39	3.44	3.31	3.31
1895	NASDAQ	SIEB	Fri, Jan 14, 2005	3.41	3.41	3.39	3.40
1894	NASDAQ	SIEB	Thu, Jan 13, 2005	3.41	3.42	3.39	3.39
1893	NASDAQ	SIEB	Wed, Jan 12, 2005	3.39	3.60	3.39	3.42
1892	NASDAQ	SIEB	Tue, Jan 11, 2005	3.40	3.60	3.39	3.48
1891	NASDAQ	SIEB	Mon, Jan 10, 2005	3.64	3.64	3.64	3.64
1890	NASDAQ	SIEB	Fri, Jan 7, 2005	3.51	3.53	3.51	3.53
1889	NASDAQ	SIEB	Thu, Jan 6, 2005	3.50	3.65	3.50	3.53
1888	NASDAQ	SIEB	Wed, Jan 5, 2005	3.43	3.70	3.37	3.54
1887	NASDAQ	SIEB	Tue, Jan 4, 2005	3.71	3.79	3.50	3.50
1886	NASDAQ	SIEB	Mon, Jan 3, 2005	3.95	3.95	3.95	3.95
1885	NASDAQ	SIEB	Fri, Dec 31, 2004	3.73	3.85	3.73	3.85
1884	NASDAQ	SIEB	Thu, Dec 30, 2004	3.73	3.99	3.73	3.77
1883	NASDAQ	SIEB	Wed, Dec 29, 2004	3.65	4.03	3.65	3.77
1882	NASDAQ	SIEB	Tue, Dec 28, 2004	3.80	3.94	3.65	3.87
1881	NASDAQ	SIEB	Mon, Dec 27, 2004	3.92	3.93	3.70	3.71
1880	NASDAQ	SIEB	Thu, Dec 23, 2004	3.95	4.02	3.90	3.92
1879	NASDAQ	SIEB	Wed, Dec 22, 2004	4.00	4.05	3.65	4.05
1878	NASDAQ	SIEB	Tue, Dec 21, 2004	3.98	4.13	3.98	4.00
1877	NASDAQ	SIEB	Mon, Dec 20, 2004	3.80	4.00	3.80	3.87
1876	NASDAQ	SIEB	Fri, Dec 17, 2004	3.80	4.08	3.80	4.04
1875	NASDAQ	SIEB	Thu, Dec 16, 2004	3.22	4.20	3.22	4.08
1874	NASDAQ	SIEB	Wed, Dec 15, 2004	3.66	3.70	3.52	3.70
1873	NASDAQ	SIEB	Tue, Dec 14, 2004	3.38	3.53	3.38	3.53
1872	NASDAQ	SIEB	Mon, Dec 13, 2004	3.50	3.51	3.31	3.33
1871	NASDAQ	SIEB	Fri, Dec 10, 2004	3.42	3.50	3.36	3.36
1870	NASDAQ	SIEB	Thu, Dec 9, 2004	3.28	3.44	3.28	3.43
1869	NASDAQ	SIEB	Wed, Dec 8, 2004	3.31	3.36	3.27	3.36
1868	NASDAQ	SIEB	Tue, Dec 7, 2004	3.40	3.40	3.22	3.26
1867	NASDAQ	SIEB	Mon, Dec 6, 2004	3.38	3.40	3.34	3.40
1866	NASDAQ	SIEB	Fri, Dec 3, 2004	3.15	3.38	3.15	3.38
1865	NASDAQ	SIEB	Thu, Dec 2, 2004	3.34	3.35	3.13	3.33
1864	NASDAQ	SIEB	Wed, Dec 1, 2004	3.06	3.44	3.06	3.35
1863	NASDAQ	SIEB	Tue, Nov 30, 2004	3.07	3.12	3.05	3.05
1862	NASDAQ	SIEB	Mon, Nov 29, 2004	3.03	3.16	3.03	3.11
1861	NASDAQ	SIEB	Fri, Nov 26, 2004	3.15	3.25	3.10	3.11
1860	NASDAQ	SIEB	Wed, Nov 24, 2004	3.25	3.25	3.20	3.20
1859	NASDAQ	SIEB	Tue, Nov 23, 2004	3.14	3.50	3.14	3.39
1858	NASDAQ	SIEB	Mon, Nov 22, 2004	3.04	3.06	3.03	3.06
1857	NASDAQ	SIEB	Fri, Nov 19, 2004	3.03	3.13	3.03	3.03
1856	NASDAQ	SIEB	Thu, Nov 18, 2004	3.07	3.11	3.07	3.08
1855	NASDAQ	SIEB	Wed, Nov 17, 2004	3.10	3.11	3.00	3.04
1854	NASDAQ	SIEB	Tue, Nov 16, 2004	2.96	3.30	2.96	3.13
1853	NASDAQ	SIEB	Mon, Nov 15, 2004	2.94	3.15	2.94	3.14
1852	NASDAQ	SIEB	Fri, Nov 12, 2004	3.05	3.12	2.98	3.06
1851	NASDAQ	SIEB	Thu, Nov 11, 2004	3.06	3.37	3.03	3.03
1850	NASDAQ	SIEB	Wed, Nov 10, 2004	3.13	3.13	3.02	3.02
1849	NASDAQ	SIEB	Tue, Nov 9, 2004	3.02	3.05	2.98	3.01
1848	NASDAQ	SIEB	Mon, Nov 8, 2004	3.10	3.18	3.03	3.12
1847	NASDAQ	SIEB	Fri, Nov 5, 2004	3.20	3.20	2.97	3.12
1846	NASDAQ	SIEB	Thu, Nov 4, 2004	3.20	3.21	3.15	3.21
1845	NASDAQ	SIEB	Wed, Nov 3, 2004	3.21	3.26	3.21	3.26
1844	NASDAQ	SIEB	Tue, Nov 2, 2004	3.21	3.21	3.20	3.20
1843	NASDAQ	SIEB	Mon, Nov 1, 2004	3.14	3.35	3.14	3.35
1842	NASDAQ	SIEB	Fri, Oct 29, 2004	3.26	3.33	3.25	3.33
1841	NASDAQ	SIEB	Thu, Oct 28, 2004	3.25	3.25	3.25	3.25
1840	NASDAQ	SIEB	Wed, Oct 27, 2004	3.25	3.25	3.25	3.25
1839	NASDAQ	SIEB	Tue, Oct 26, 2004	3.25	3.27	3.25	3.27
1838	NASDAQ	SIEB	Mon, Oct 25, 2004	3.25	3.26	3.25	3.26
1837	NASDAQ	SIEB	Fri, Oct 22, 2004	3.26	3.36	3.19	3.19
1836	NASDAQ	SIEB	Thu, Oct 21, 2004	3.25	3.25	3.25	3.25
1835	NASDAQ	SIEB	Wed, Oct 20, 2004	3.23	3.25	3.23	3.25
1834	NASDAQ	SIEB	Tue, Oct 19, 2004	3.21	3.21	3.20	3.20
1833	NASDAQ	SIEB	Mon, Oct 18, 2004	3.20	3.20	3.20	3.20
1832	NASDAQ	SIEB	Fri, Oct 15, 2004	3.11	3.20	3.10	3.20
1831	NASDAQ	SIEB	Thu, Oct 14, 2004	3.25	3.25	3.21	3.21
1830	NASDAQ	SIEB	Wed, Oct 13, 2004	3.22	3.30	3.20	3.30
1829	NASDAQ	SIEB	Tue, Oct 12, 2004	3.21	3.28	3.21	3.28
1828	NASDAQ	SIEB	Mon, Oct 11, 2004	3.11	3.36	3.11	3.24
1827	NASDAQ	SIEB	Fri, Oct 8, 2004	3.22	3.22	3.22	3.22
1826	NASDAQ	SIEB	Thu, Oct 7, 2004	3.23	3.36	3.23	3.28
1825	NASDAQ	SIEB	Tue, Oct 5, 2004	3.28	3.28	3.22	3.22
1824	NASDAQ	SIEB	Mon, Oct 4, 2004	3.22	3.22	3.20	3.21
1823	NASDAQ	SIEB	Fri, Oct 1, 2004	3.23	3.28	3.22	3.26
1822	NASDAQ	SIEB	Thu, Sep 30, 2004	3.24	3.24	3.19	3.23
1821	NASDAQ	SIEB	Wed, Sep 29, 2004	3.20	3.47	3.19	3.21
1820	NASDAQ	SIEB	Tue, Sep 28, 2004	3.20	3.20	3.20	3.20
1819	NASDAQ	SIEB	Mon, Sep 27, 2004	3.25	3.25	3.18	3.23
1818	NASDAQ	SIEB	Fri, Sep 24, 2004	3.15	3.24	3.13	3.24
1817	NASDAQ	SIEB	Thu, Sep 23, 2004	3.20	3.27	3.18	3.18
1816	NASDAQ	SIEB	Wed, Sep 22, 2004	3.35	3.36	3.23	3.25
1815	NASDAQ	SIEB	Tue, Sep 21, 2004	3.31	3.36	3.30	3.32
1814	NASDAQ	SIEB	Mon, Sep 20, 2004	3.29	3.36	3.28	3.30
1813	NASDAQ	SIEB	Fri, Sep 17, 2004	3.61	3.73	3.12	3.29
1812	NASDAQ	SIEB	Thu, Sep 16, 2004	3.99	3.99	3.73	3.78
1811	NASDAQ	SIEB	Wed, Sep 15, 2004	3.74	4.05	3.74	3.86
1810	NASDAQ	SIEB	Tue, Sep 14, 2004	3.72	4.35	3.71	3.89
1809	NASDAQ	SIEB	Mon, Sep 13, 2004	3.84	3.89	3.82	3.84
1808	NASDAQ	SIEB	Fri, Sep 10, 2004	3.90	3.90	3.81	3.81
1807	NASDAQ	SIEB	Thu, Sep 9, 2004	3.88	3.95	3.85	3.95
1806	NASDAQ	SIEB	Wed, Sep 8, 2004	3.95	3.95	3.87	3.87
1805	NASDAQ	SIEB	Tue, Sep 7, 2004	3.47	4.18	3.38	3.95
1804	NASDAQ	SIEB	Fri, Sep 3, 2004	3.68	3.70	3.54	3.63
1803	NASDAQ	SIEB	Thu, Sep 2, 2004	3.38	3.67	3.38	3.66
1802	NASDAQ	SIEB	Wed, Sep 1, 2004	3.21	3.66	3.21	3.59
1801	NASDAQ	SIEB	Tue, Aug 31, 2004	3.16	3.65	3.14	3.52
1800	NASDAQ	SIEB	Mon, Aug 30, 2004	3.17	3.40	3.17	3.20
1799	NASDAQ	SIEB	Fri, Aug 27, 2004	3.17	3.17	3.11	3.11
1798	NASDAQ	SIEB	Thu, Aug 26, 2004	3.36	3.38	3.14	3.14
1797	NASDAQ	SIEB	Wed, Aug 25, 2004	3.02	3.50	3.02	3.26
1796	NASDAQ	SIEB	Tue, Aug 24, 2004	3.10	3.46	3.06	3.23
1795	NASDAQ	SIEB	Mon, Aug 23, 2004	3.19	3.35	3.06	3.10
1794	NASDAQ	SIEB	Thu, Aug 19, 2004	3.46	3.46	3.21	3.26
1793	NASDAQ	SIEB	Wed, Aug 18, 2004	2.95	3.19	2.95	3.14
1792	NASDAQ	SIEB	Tue, Aug 17, 2004	2.88	2.88	2.87	2.87
1791	NASDAQ	SIEB	Fri, Aug 13, 2004	2.81	2.93	2.74	2.91
1790	NASDAQ	SIEB	Thu, Aug 12, 2004	2.91	2.91	2.90	2.91
1789	NASDAQ	SIEB	Wed, Aug 11, 2004	2.91	2.99	2.90	2.90
1788	NASDAQ	SIEB	Mon, Aug 9, 2004	2.91	2.91	2.91	2.91
1787	NASDAQ	SIEB	Fri, Aug 6, 2004	2.88	2.95	2.88	2.95
1786	NASDAQ	SIEB	Wed, Aug 4, 2004	3.11	3.11	2.90	3.05
1785	NASDAQ	SIEB	Tue, Aug 3, 2004	3.01	3.15	3.01	3.15
1784	NASDAQ	SIEB	Mon, Aug 2, 2004	3.17	3.35	3.01	3.03
1783	NASDAQ	SIEB	Fri, Jul 30, 2004	3.24	3.27	3.18	3.18
1782	NASDAQ	SIEB	Thu, Jul 29, 2004	3.08	3.45	3.08	3.24
1781	NASDAQ	SIEB	Wed, Jul 28, 2004	3.00	3.06	2.95	3.04
1780	NASDAQ	SIEB	Tue, Jul 27, 2004	3.18	3.18	2.93	2.98
1779	NASDAQ	SIEB	Mon, Jul 26, 2004	2.95	3.21	2.95	3.12
1778	NASDAQ	SIEB	Fri, Jul 23, 2004	3.21	3.64	3.17	3.27
1777	NASDAQ	SIEB	Thu, Jul 22, 2004	3.30	3.72	3.07	3.32
1776	NASDAQ	SIEB	Wed, Jul 21, 2004	3.31	3.31	3.31	3.31
1775	NASDAQ	SIEB	Tue, Jul 20, 2004	3.40	3.40	3.36	3.36
1774	NASDAQ	SIEB	Mon, Jul 19, 2004	3.55	3.55	3.40	3.42
1773	NASDAQ	SIEB	Fri, Jul 16, 2004	3.61	3.61	3.56	3.56
1772	NASDAQ	SIEB	Thu, Jul 15, 2004	3.66	3.66	3.64	3.64
1771	NASDAQ	SIEB	Wed, Jul 14, 2004	3.65	3.80	3.65	3.74
1770	NASDAQ	SIEB	Tue, Jul 13, 2004	3.79	3.79	3.64	3.66
1769	NASDAQ	SIEB	Fri, Jul 9, 2004	3.97	3.97	3.81	3.88
1768	NASDAQ	SIEB	Thu, Jul 8, 2004	3.65	3.86	3.65	3.86
1767	NASDAQ	SIEB	Tue, Jul 6, 2004	3.69	4.05	3.63	3.68
1766	NASDAQ	SIEB	Fri, Jul 2, 2004	3.63	3.67	3.63	3.67
1765	NASDAQ	SIEB	Thu, Jul 1, 2004	3.67	3.67	3.66	3.66
1764	NASDAQ	SIEB	Wed, Jun 30, 2004	3.82	3.83	3.71	3.75
1763	NASDAQ	SIEB	Tue, Jun 29, 2004	3.84	3.84	3.83	3.83
1762	NASDAQ	SIEB	Mon, Jun 28, 2004	3.92	3.92	3.82	3.82
1761	NASDAQ	SIEB	Fri, Jun 25, 2004	3.66	3.78	3.64	3.71
1760	NASDAQ	SIEB	Thu, Jun 24, 2004	3.96	4.00	3.96	4.00
1759	NASDAQ	SIEB	Wed, Jun 23, 2004	4.01	4.01	3.96	3.96
1758	NASDAQ	SIEB	Tue, Jun 22, 2004	3.96	3.99	3.96	3.99
1757	NASDAQ	SIEB	Mon, Jun 21, 2004	4.04	4.04	4.04	4.04
1756	NASDAQ	SIEB	Fri, Jun 18, 2004	4.04	4.04	4.04	4.04
1755	NASDAQ	SIEB	Wed, Jun 16, 2004	4.07	4.07	4.05	4.05
1754	NASDAQ	SIEB	Tue, Jun 15, 2004	4.07	4.07	4.07	4.07
1753	NASDAQ	SIEB	Mon, Jun 14, 2004	4.07	4.07	4.07	4.07
1752	NASDAQ	SIEB	Thu, Jun 10, 2004	4.28	4.28	4.09	4.10
1751	NASDAQ	SIEB	Wed, Jun 9, 2004	4.15	4.16	4.15	4.16
1750	NASDAQ	SIEB	Tue, Jun 8, 2004	4.20	4.20	4.10	4.10
1749	NASDAQ	SIEB	Mon, Jun 7, 2004	4.66	4.66	4.01	4.24
1748	NASDAQ	SIEB	Fri, Jun 4, 2004	4.05	4.06	4.02	4.06
1747	NASDAQ	SIEB	Thu, Jun 3, 2004	4.14	4.14	4.02	4.02
1746	NASDAQ	SIEB	Wed, Jun 2, 2004	4.17	4.17	4.15	4.15
1745	NASDAQ	SIEB	Fri, May 28, 2004	4.20	4.20	4.19	4.19
1744	NASDAQ	SIEB	Thu, May 27, 2004	4.20	4.24	4.20	4.20
1743	NASDAQ	SIEB	Wed, May 26, 2004	4.16	4.17	4.16	4.17
1742	NASDAQ	SIEB	Tue, May 25, 2004	4.28	4.28	4.03	4.17
1741	NASDAQ	SIEB	Fri, May 21, 2004	4.55	4.55	4.43	4.43
1740	NASDAQ	SIEB	Thu, May 20, 2004	4.61	4.61	4.60	4.60
1739	NASDAQ	SIEB	Tue, May 18, 2004	4.75	4.75	4.60	4.60
1738	NASDAQ	SIEB	Mon, May 17, 2004	4.67	4.78	4.60	4.77
1737	NASDAQ	SIEB	Fri, May 14, 2004	5.07	5.07	4.89	4.98
1736	NASDAQ	SIEB	Thu, May 13, 2004	5.07	5.07	5.07	5.07
1735	NASDAQ	SIEB	Wed, May 12, 2004	5.08	5.08	5.03	5.05
1734	NASDAQ	SIEB	Tue, May 11, 2004	5.20	5.20	5.05	5.07
1733	NASDAQ	SIEB	Mon, May 10, 2004	5.03	5.10	5.02	5.02
1732	NASDAQ	SIEB	Fri, May 7, 2004	5.00	5.32	4.99	4.99
1731	NASDAQ	SIEB	Thu, May 6, 2004	4.95	4.96	4.88	4.94
1730	NASDAQ	SIEB	Wed, May 5, 2004	4.81	4.87	4.79	4.87
1729	NASDAQ	SIEB	Tue, May 4, 2004	4.66	4.77	4.64	4.76
1728	NASDAQ	SIEB	Mon, May 3, 2004	4.74	4.78	4.74	4.75
1727	NASDAQ	SIEB	Fri, Apr 30, 2004	4.76	4.86	4.70	4.74
1726	NASDAQ	SIEB	Thu, Apr 29, 2004	4.96	4.96	4.57	4.87
1725	NASDAQ	SIEB	Wed, Apr 28, 2004	4.80	5.14	4.78	5.04
1724	NASDAQ	SIEB	Tue, Apr 27, 2004	4.87	4.89	4.80	4.89
1723	NASDAQ	SIEB	Mon, Apr 26, 2004	4.80	4.86	4.80	4.86
1722	NASDAQ	SIEB	Fri, Apr 23, 2004	4.86	4.86	4.81	4.81
1721	NASDAQ	SIEB	Thu, Apr 22, 2004	4.77	4.80	4.68	4.80
1720	NASDAQ	SIEB	Wed, Apr 21, 2004	4.87	4.87	4.61	4.69
1719	NASDAQ	SIEB	Tue, Apr 20, 2004	5.05	5.05	4.75	4.99
1718	NASDAQ	SIEB	Mon, Apr 19, 2004	5.29	5.29	5.03	5.16
1717	NASDAQ	SIEB	Fri, Apr 16, 2004	4.99	5.25	4.71	5.25
1716	NASDAQ	SIEB	Thu, Apr 15, 2004	4.58	5.25	4.58	4.84
1715	NASDAQ	SIEB	Wed, Apr 14, 2004	4.40	4.55	4.40	4.55
1714	NASDAQ	SIEB	Tue, Apr 13, 2004	4.29	4.52	4.24	4.36
1713	NASDAQ	SIEB	Mon, Apr 12, 2004	4.30	4.32	4.30	4.30
1712	NASDAQ	SIEB	Thu, Apr 8, 2004	4.31	4.31	4.30	4.30
1711	NASDAQ	SIEB	Wed, Apr 7, 2004	4.31	4.34	4.30	4.34
1710	NASDAQ	SIEB	Tue, Apr 6, 2004	4.32	4.32	4.32	4.32
1709	NASDAQ	SIEB	Mon, Apr 5, 2004	4.26	4.37	4.25	4.27
1708	NASDAQ	SIEB	Fri, Apr 2, 2004	4.23	4.25	4.21	4.25
1707	NASDAQ	SIEB	Thu, Apr 1, 2004	4.22	4.22	4.22	4.22
1706	NASDAQ	SIEB	Wed, Mar 31, 2004	4.22	4.29	4.22	4.22
1705	NASDAQ	SIEB	Tue, Mar 30, 2004	4.22	4.28	4.22	4.23
1704	NASDAQ	SIEB	Mon, Mar 29, 2004	4.32	4.39	4.28	4.28
1703	NASDAQ	SIEB	Fri, Mar 26, 2004	4.20	4.20	4.20	4.20
1702	NASDAQ	SIEB	Thu, Mar 25, 2004	4.18	4.23	4.18	4.20
1701	NASDAQ	SIEB	Wed, Mar 24, 2004	4.19	4.26	4.19	4.24
1700	NASDAQ	SIEB	Tue, Mar 23, 2004	4.17	4.20	4.17	4.20
1699	NASDAQ	SIEB	Mon, Mar 22, 2004	4.20	4.20	4.17	4.17
1698	NASDAQ	SIEB	Fri, Mar 19, 2004	4.21	4.21	4.21	4.21
1697	NASDAQ	SIEB	Thu, Mar 18, 2004	4.20	4.20	4.20	4.20
1696	NASDAQ	SIEB	Tue, Mar 16, 2004	4.23	4.23	4.15	4.20
1695	NASDAQ	SIEB	Mon, Mar 15, 2004	4.15	4.15	4.15	4.15
1694	NASDAQ	SIEB	Fri, Mar 12, 2004	4.15	4.15	4.15	4.15
1693	NASDAQ	SIEB	Thu, Mar 11, 2004	4.16	4.16	4.15	4.15
1692	NASDAQ	SIEB	Wed, Mar 10, 2004	4.16	4.30	4.15	4.15
1691	NASDAQ	SIEB	Tue, Mar 9, 2004	4.30	4.30	4.12	4.12
1690	NASDAQ	SIEB	Mon, Mar 8, 2004	4.02	4.33	4.02	4.25
1689	NASDAQ	SIEB	Fri, Mar 5, 2004	4.13	4.15	4.10	4.15
1688	NASDAQ	SIEB	Thu, Mar 4, 2004	4.03	4.05	4.03	4.05
1687	NASDAQ	SIEB	Wed, Mar 3, 2004	4.11	4.16	4.01	4.08
1686	NASDAQ	SIEB	Tue, Mar 2, 2004	4.15	4.15	3.98	4.08
1685	NASDAQ	SIEB	Mon, Mar 1, 2004	4.16	4.16	4.09	4.09
1684	NASDAQ	SIEB	Fri, Feb 27, 2004	4.47	4.49	4.11	4.19
1683	NASDAQ	SIEB	Thu, Feb 26, 2004	4.01	4.69	4.01	4.47
1682	NASDAQ	SIEB	Wed, Feb 25, 2004	3.82	4.37	3.82	4.18
1681	NASDAQ	SIEB	Tue, Feb 24, 2004	3.86	4.25	3.66	3.81
1680	NASDAQ	SIEB	Mon, Feb 23, 2004	3.91	3.91	3.90	3.90
1679	NASDAQ	SIEB	Fri, Feb 20, 2004	4.11	4.12	3.88	4.05
1678	NASDAQ	SIEB	Thu, Feb 19, 2004	4.18	4.18	4.14	4.14
1677	NASDAQ	SIEB	Wed, Feb 18, 2004	3.86	4.30	3.86	4.30
1676	NASDAQ	SIEB	Tue, Feb 17, 2004	4.05	4.29	3.85	4.29
1675	NASDAQ	SIEB	Fri, Feb 13, 2004	4.04	4.04	4.04	4.04
1674	NASDAQ	SIEB	Wed, Feb 11, 2004	4.01	4.01	4.01	4.01
1673	NASDAQ	SIEB	Mon, Feb 9, 2004	4.40	4.40	3.98	4.21
1672	NASDAQ	SIEB	Fri, Feb 6, 2004	4.08	4.15	4.08	4.14
1671	NASDAQ	SIEB	Thu, Feb 5, 2004	4.00	4.00	4.00	4.00
1670	NASDAQ	SIEB	Wed, Feb 4, 2004	4.15	4.15	3.99	4.03
1669	NASDAQ	SIEB	Tue, Feb 3, 2004	3.97	3.98	3.97	3.98
1668	NASDAQ	SIEB	Mon, Feb 2, 2004	4.26	4.26	3.92	3.92
1667	NASDAQ	SIEB	Thu, Jan 29, 2004	4.32	4.32	3.99	4.00
1666	NASDAQ	SIEB	Wed, Jan 28, 2004	4.33	4.34	3.88	4.00
1665	NASDAQ	SIEB	Tue, Jan 27, 2004	3.97	3.97	3.86	3.86
1664	NASDAQ	SIEB	Fri, Jan 23, 2004	4.01	4.01	3.96	3.96
1663	NASDAQ	SIEB	Thu, Jan 22, 2004	4.24	4.32	4.02	4.03
1662	NASDAQ	SIEB	Wed, Jan 21, 2004	4.30	4.49	4.30	4.39
1661	NASDAQ	SIEB	Tue, Jan 20, 2004	3.86	4.27	3.86	4.27
1660	NASDAQ	SIEB	Fri, Jan 16, 2004	3.90	3.90	3.68	3.86
1659	NASDAQ	SIEB	Thu, Jan 15, 2004	3.41	3.98	3.41	3.90
1658	NASDAQ	SIEB	Wed, Jan 14, 2004	3.73	3.99	3.73	3.99
1657	NASDAQ	SIEB	Tue, Jan 13, 2004	3.74	3.74	3.69	3.69
1656	NASDAQ	SIEB	Mon, Jan 12, 2004	3.59	3.70	3.58	3.69
1655	NASDAQ	SIEB	Fri, Jan 9, 2004	3.58	3.60	3.58	3.60
1654	NASDAQ	SIEB	Thu, Jan 8, 2004	3.65	3.78	3.61	3.71
1653	NASDAQ	SIEB	Wed, Jan 7, 2004	3.71	3.74	3.71	3.74
1652	NASDAQ	SIEB	Tue, Jan 6, 2004	3.45	3.83	3.45	3.81
1651	NASDAQ	SIEB	Mon, Jan 5, 2004	3.65	3.84	3.60	3.83
1650	NASDAQ	SIEB	Fri, Jan 2, 2004	3.52	3.69	3.45	3.50
1649	NASDAQ	SIEB	Wed, Dec 31, 2003	3.69	3.69	3.51	3.52
1648	NASDAQ	SIEB	Tue, Dec 30, 2003	2.94	3.77	2.94	3.41
1647	NASDAQ	SIEB	Mon, Dec 29, 2003	2.77	2.99	2.77	2.96
1646	NASDAQ	SIEB	Fri, Dec 26, 2003	2.65	2.85	2.65	2.85
1645	NASDAQ	SIEB	Wed, Dec 24, 2003	2.65	2.76	2.65	2.75
1644	NASDAQ	SIEB	Tue, Dec 23, 2003	2.68	2.79	2.66	2.75
1643	NASDAQ	SIEB	Mon, Dec 22, 2003	2.88	2.89	2.50	2.81
1642	NASDAQ	SIEB	Fri, Dec 19, 2003	2.94	2.95	2.94	2.95
1641	NASDAQ	SIEB	Thu, Dec 18, 2003	2.90	2.97	2.90	2.92
1640	NASDAQ	SIEB	Wed, Dec 17, 2003	2.95	2.99	2.95	2.98
1639	NASDAQ	SIEB	Tue, Dec 16, 2003	2.89	2.93	2.89	2.93
1638	NASDAQ	SIEB	Mon, Dec 15, 2003	3.09	3.09	2.88	2.92
1637	NASDAQ	SIEB	Fri, Dec 12, 2003	2.88	3.00	2.88	3.00
1636	NASDAQ	SIEB	Thu, Dec 11, 2003	2.95	3.04	2.95	3.00
1635	NASDAQ	SIEB	Wed, Dec 10, 2003	2.95	3.00	2.92	3.00
1634	NASDAQ	SIEB	Tue, Dec 9, 2003	3.05	3.08	2.95	2.96
1633	NASDAQ	SIEB	Mon, Dec 8, 2003	3.18	3.20	3.01	3.02
1632	NASDAQ	SIEB	Fri, Dec 5, 2003	3.19	3.19	3.16	3.19
1631	NASDAQ	SIEB	Thu, Dec 4, 2003	2.95	3.19	2.95	3.19
1630	NASDAQ	SIEB	Wed, Dec 3, 2003	2.88	3.09	2.88	3.01
1629	NASDAQ	SIEB	Tue, Dec 2, 2003	2.80	3.00	2.78	2.98
1628	NASDAQ	SIEB	Mon, Dec 1, 2003	3.27	3.28	3.02	3.20
1627	NASDAQ	SIEB	Fri, Nov 28, 2003	3.46	3.46	3.28	3.28
1626	NASDAQ	SIEB	Wed, Nov 26, 2003	3.28	3.47	3.28	3.34
1625	NASDAQ	SIEB	Tue, Nov 25, 2003	3.28	3.34	3.28	3.33
1624	NASDAQ	SIEB	Mon, Nov 24, 2003	3.43	3.59	3.30	3.33
1623	NASDAQ	SIEB	Fri, Nov 21, 2003	3.31	3.44	3.31	3.44
1622	NASDAQ	SIEB	Thu, Nov 20, 2003	3.39	3.39	3.31	3.32
1621	NASDAQ	SIEB	Wed, Nov 19, 2003	3.58	3.59	3.44	3.49
1620	NASDAQ	SIEB	Tue, Nov 18, 2003	3.82	3.82	3.61	3.61
1619	NASDAQ	SIEB	Mon, Nov 17, 2003	3.88	3.88	3.83	3.87
1618	NASDAQ	SIEB	Fri, Nov 14, 2003	3.88	3.95	3.88	3.89
1617	NASDAQ	SIEB	Thu, Nov 13, 2003	3.89	3.99	3.89	3.99
1616	NASDAQ	SIEB	Wed, Nov 12, 2003	3.90	3.93	3.85	3.90
1615	NASDAQ	SIEB	Tue, Nov 11, 2003	3.97	3.97	3.90	3.90
1614	NASDAQ	SIEB	Mon, Nov 10, 2003	3.92	4.05	3.92	4.05
1613	NASDAQ	SIEB	Fri, Nov 7, 2003	4.09	4.09	4.06	4.08
1612	NASDAQ	SIEB	Thu, Nov 6, 2003	4.00	4.00	3.89	3.99
1611	NASDAQ	SIEB	Wed, Nov 5, 2003	4.00	4.01	3.87	3.87
1610	NASDAQ	SIEB	Tue, Nov 4, 2003	4.03	4.03	4.01	4.01
1609	NASDAQ	SIEB	Mon, Nov 3, 2003	4.06	4.16	4.00	4.01
1608	NASDAQ	SIEB	Fri, Oct 31, 2003	4.15	4.15	4.15	4.15
1607	NASDAQ	SIEB	Thu, Oct 30, 2003	4.13	4.13	4.04	4.05
1606	NASDAQ	SIEB	Wed, Oct 29, 2003	4.05	4.14	4.05	4.14
1605	NASDAQ	SIEB	Mon, Oct 27, 2003	3.93	4.06	3.93	4.06
1604	NASDAQ	SIEB	Fri, Oct 24, 2003	4.05	4.05	3.96	3.96
1603	NASDAQ	SIEB	Wed, Oct 22, 2003	4.14	4.15	4.03	4.04
1602	NASDAQ	SIEB	Tue, Oct 21, 2003	4.04	4.25	4.03	4.25
1601	NASDAQ	SIEB	Mon, Oct 20, 2003	4.12	4.25	4.10	4.12
1600	NASDAQ	SIEB	Fri, Oct 17, 2003	4.10	4.10	4.07	4.07
1599	NASDAQ	SIEB	Wed, Oct 15, 2003	3.99	4.08	3.99	4.08
1598	NASDAQ	SIEB	Tue, Oct 14, 2003	4.02	4.15	3.87	4.03
1597	NASDAQ	SIEB	Mon, Oct 13, 2003	4.04	4.04	4.00	4.04
1596	NASDAQ	SIEB	Fri, Oct 10, 2003	3.96	4.04	3.96	3.97
1595	NASDAQ	SIEB	Thu, Oct 9, 2003	4.14	4.14	3.85	3.85
1594	NASDAQ	SIEB	Wed, Oct 8, 2003	4.20	4.30	4.09	4.14
1593	NASDAQ	SIEB	Tue, Oct 7, 2003	4.25	4.33	4.11	4.11
1592	NASDAQ	SIEB	Fri, Oct 3, 2003	4.23	4.29	4.04	4.08
1591	NASDAQ	SIEB	Thu, Oct 2, 2003	4.35	4.35	4.21	4.22
1590	NASDAQ	SIEB	Tue, Sep 30, 2003	4.16	4.16	4.16	4.16
1589	NASDAQ	SIEB	Mon, Sep 29, 2003	4.43	4.43	4.13	4.15
1588	NASDAQ	SIEB	Thu, Sep 25, 2003	4.51	4.53	4.50	4.53
1587	NASDAQ	SIEB	Wed, Sep 24, 2003	4.42	4.42	4.42	4.42
1586	NASDAQ	SIEB	Tue, Sep 23, 2003	4.37	4.49	4.37	4.37
1585	NASDAQ	SIEB	Mon, Sep 22, 2003	4.61	4.61	4.34	4.34
1584	NASDAQ	SIEB	Fri, Sep 19, 2003	4.60	4.64	4.60	4.64
1583	NASDAQ	SIEB	Thu, Sep 18, 2003	4.44	4.64	4.44	4.60
1582	NASDAQ	SIEB	Wed, Sep 17, 2003	4.33	4.44	4.33	4.44
1581	NASDAQ	SIEB	Tue, Sep 16, 2003	4.23	4.32	4.23	4.32
1580	NASDAQ	SIEB	Fri, Sep 12, 2003	4.40	4.44	4.29	4.30
1579	NASDAQ	SIEB	Thu, Sep 11, 2003	4.33	4.34	4.33	4.34
1578	NASDAQ	SIEB	Wed, Sep 10, 2003	4.46	4.50	4.43	4.49
1577	NASDAQ	SIEB	Tue, Sep 9, 2003	4.51	4.54	4.51	4.54
1576	NASDAQ	SIEB	Mon, Sep 8, 2003	4.55	4.60	4.50	4.58
1575	NASDAQ	SIEB	Fri, Sep 5, 2003	4.37	4.59	4.37	4.55
1574	NASDAQ	SIEB	Thu, Sep 4, 2003	4.48	4.48	4.39	4.39
1573	NASDAQ	SIEB	Wed, Sep 3, 2003	4.41	4.55	4.36	4.55
1572	NASDAQ	SIEB	Tue, Sep 2, 2003	4.27	4.39	4.27	4.31
1571	NASDAQ	SIEB	Fri, Aug 29, 2003	4.36	4.36	4.36	4.36
1570	NASDAQ	SIEB	Thu, Aug 28, 2003	4.32	4.32	4.32	4.32
1569	NASDAQ	SIEB	Wed, Aug 27, 2003	4.35	4.39	4.32	4.32
1568	NASDAQ	SIEB	Tue, Aug 26, 2003	4.18	4.38	4.17	4.28
1567	NASDAQ	SIEB	Mon, Aug 25, 2003	4.78	4.78	4.66	4.66
1566	NASDAQ	SIEB	Fri, Aug 22, 2003	4.58	4.88	4.48	4.70
1565	NASDAQ	SIEB	Thu, Aug 21, 2003	4.67	4.84	4.67	4.84
1564	NASDAQ	SIEB	Wed, Aug 20, 2003	4.75	4.75	4.75	4.75
1563	NASDAQ	SIEB	Tue, Aug 19, 2003	4.87	4.87	4.74	4.80
1562	NASDAQ	SIEB	Mon, Aug 18, 2003	5.00	5.00	4.87	4.87
1561	NASDAQ	SIEB	Fri, Aug 15, 2003	4.96	4.96	4.95	4.95
1560	NASDAQ	SIEB	Thu, Aug 14, 2003	5.06	5.40	4.95	4.95
1559	NASDAQ	SIEB	Wed, Aug 13, 2003	5.00	5.00	5.00	5.00
1558	NASDAQ	SIEB	Tue, Aug 12, 2003	4.91	4.91	4.91	4.91
1557	NASDAQ	SIEB	Mon, Aug 11, 2003	5.06	5.06	4.90	4.90
1556	NASDAQ	SIEB	Fri, Aug 8, 2003	5.05	5.05	5.00	5.00
1555	NASDAQ	SIEB	Thu, Aug 7, 2003	5.00	5.01	5.00	5.00
1554	NASDAQ	SIEB	Wed, Aug 6, 2003	5.00	5.01	4.99	5.00
1553	NASDAQ	SIEB	Tue, Aug 5, 2003	5.01	5.01	5.00	5.00
1552	NASDAQ	SIEB	Mon, Aug 4, 2003	5.00	5.01	4.99	5.00
1551	NASDAQ	SIEB	Fri, Aug 1, 2003	5.00	5.00	5.00	5.00
1550	NASDAQ	SIEB	Thu, Jul 31, 2003	5.01	5.01	4.91	4.91
1549	NASDAQ	SIEB	Wed, Jul 30, 2003	4.99	5.04	4.95	5.00
1548	NASDAQ	SIEB	Tue, Jul 29, 2003	5.02	5.02	4.99	4.99
1547	NASDAQ	SIEB	Mon, Jul 28, 2003	5.08	5.08	5.07	5.07
1546	NASDAQ	SIEB	Fri, Jul 25, 2003	4.91	5.35	4.85	5.05
1545	NASDAQ	SIEB	Thu, Jul 24, 2003	4.74	4.74	4.74	4.74
1544	NASDAQ	SIEB	Wed, Jul 23, 2003	4.72	4.85	4.72	4.85
1543	NASDAQ	SIEB	Tue, Jul 22, 2003	4.74	4.90	4.74	4.78
1542	NASDAQ	SIEB	Mon, Jul 21, 2003	4.73	4.73	4.71	4.71
1541	NASDAQ	SIEB	Fri, Jul 18, 2003	4.91	5.01	4.75	4.75
1540	NASDAQ	SIEB	Thu, Jul 17, 2003	4.90	4.93	4.90	4.90
1539	NASDAQ	SIEB	Wed, Jul 16, 2003	4.91	4.91	4.91	4.91
1538	NASDAQ	SIEB	Tue, Jul 15, 2003	4.91	4.92	4.91	4.92
1537	NASDAQ	SIEB	Mon, Jul 14, 2003	5.00	5.03	4.95	4.97
1536	NASDAQ	SIEB	Fri, Jul 11, 2003	4.97	5.15	4.94	5.09
1535	NASDAQ	SIEB	Thu, Jul 10, 2003	5.05	5.05	4.99	4.99
1534	NASDAQ	SIEB	Wed, Jul 9, 2003	5.00	5.10	5.00	5.10
1533	NASDAQ	SIEB	Tue, Jul 8, 2003	5.01	5.13	4.95	5.03
1532	NASDAQ	SIEB	Mon, Jul 7, 2003	5.06	5.12	4.99	5.03
1531	NASDAQ	SIEB	Thu, Jul 3, 2003	5.10	5.10	5.06	5.06
1530	NASDAQ	SIEB	Wed, Jul 2, 2003	4.78	5.17	4.78	5.17
1529	NASDAQ	SIEB	Tue, Jul 1, 2003	4.80	4.80	4.76	4.76
1528	NASDAQ	SIEB	Fri, Jun 27, 2003	4.81	4.89	4.80	4.80
1527	NASDAQ	SIEB	Thu, Jun 26, 2003	4.83	4.84	4.83	4.84
1526	NASDAQ	SIEB	Wed, Jun 25, 2003	4.89	4.89	4.89	4.89
1525	NASDAQ	SIEB	Tue, Jun 24, 2003	4.84	4.91	4.84	4.91
1524	NASDAQ	SIEB	Mon, Jun 23, 2003	4.93	4.93	4.82	4.83
1523	NASDAQ	SIEB	Fri, Jun 20, 2003	4.95	5.02	4.85	5.01
1522	NASDAQ	SIEB	Thu, Jun 19, 2003	4.50	4.89	4.50	4.85
1521	NASDAQ	SIEB	Wed, Jun 18, 2003	4.67	4.87	4.50	4.69
1520	NASDAQ	SIEB	Tue, Jun 17, 2003	4.50	4.70	4.35	4.60
1519	NASDAQ	SIEB	Mon, Jun 16, 2003	4.51	4.57	4.50	4.55
1518	NASDAQ	SIEB	Fri, Jun 13, 2003	4.50	4.82	4.50	4.61
1517	NASDAQ	SIEB	Thu, Jun 12, 2003	4.81	4.82	4.55	4.55
1516	NASDAQ	SIEB	Wed, Jun 11, 2003	5.00	5.00	4.87	4.95
1515	NASDAQ	SIEB	Tue, Jun 10, 2003	4.95	4.95	4.70	4.93
1514	NASDAQ	SIEB	Mon, Jun 9, 2003	5.09	5.10	4.60	4.99
1513	NASDAQ	SIEB	Fri, Jun 6, 2003	4.75	5.20	4.63	4.64
1512	NASDAQ	SIEB	Thu, Jun 5, 2003	5.06	5.10	4.63	4.79
1511	NASDAQ	SIEB	Wed, Jun 4, 2003	5.14	5.40	4.75	4.96
1510	NASDAQ	SIEB	Tue, Jun 3, 2003	4.60	5.30	4.39	4.99
1509	NASDAQ	SIEB	Mon, Jun 2, 2003	4.15	4.90	4.12	4.47
1508	NASDAQ	SIEB	Fri, May 30, 2003	4.10	4.25	4.10	4.16
1507	NASDAQ	SIEB	Thu, May 29, 2003	3.87	4.39	3.87	4.07
1506	NASDAQ	SIEB	Wed, May 28, 2003	3.50	4.41	3.50	4.01
1505	NASDAQ	SIEB	Tue, May 27, 2003	3.20	3.78	3.20	3.41
1504	NASDAQ	SIEB	Fri, May 23, 2003	3.17	3.17	3.17	3.17
1503	NASDAQ	SIEB	Thu, May 22, 2003	3.21	3.21	3.21	3.21
1502	NASDAQ	SIEB	Wed, May 21, 2003	3.16	3.16	3.11	3.11
1501	NASDAQ	SIEB	Tue, May 20, 2003	3.11	3.23	3.11	3.16
1500	NASDAQ	SIEB	Mon, May 19, 2003	3.05	3.23	3.05	3.10
1499	NASDAQ	SIEB	Fri, May 16, 2003	2.68	3.15	2.38	3.15
1498	NASDAQ	SIEB	Thu, May 15, 2003	2.93	3.55	2.92	3.55
1497	NASDAQ	SIEB	Wed, May 14, 2003	2.94	3.54	2.92	3.00
1496	NASDAQ	SIEB	Tue, May 13, 2003	3.05	3.05	3.05	3.05
1495	NASDAQ	SIEB	Mon, May 12, 2003	2.99	2.99	2.95	2.98
1494	NASDAQ	SIEB	Fri, May 9, 2003	3.04	3.10	3.04	3.10
1493	NASDAQ	SIEB	Thu, May 8, 2003	3.01	3.01	3.00	3.01
1492	NASDAQ	SIEB	Wed, May 7, 2003	3.07	3.08	3.05	3.08
1491	NASDAQ	SIEB	Tue, May 6, 2003	2.88	3.08	2.88	3.08
1490	NASDAQ	SIEB	Mon, May 5, 2003	2.75	3.17	2.75	3.00
1489	NASDAQ	SIEB	Fri, May 2, 2003	2.75	2.75	2.70	2.70
1488	NASDAQ	SIEB	Thu, May 1, 2003	2.66	2.66	2.66	2.66
1487	NASDAQ	SIEB	Wed, Apr 30, 2003	2.69	2.69	2.41	2.67
1486	NASDAQ	SIEB	Tue, Apr 29, 2003	2.50	2.59	2.50	2.59
1485	NASDAQ	SIEB	Mon, Apr 28, 2003	2.43	2.43	2.43	2.43
1484	NASDAQ	SIEB	Fri, Apr 25, 2003	2.50	2.50	2.50	2.50
1483	NASDAQ	SIEB	Thu, Apr 24, 2003	2.37	2.50	2.37	2.50
1482	NASDAQ	SIEB	Wed, Apr 23, 2003	2.36	2.39	2.36	2.39
1481	NASDAQ	SIEB	Tue, Apr 22, 2003	2.30	2.35	2.30	2.33
1480	NASDAQ	SIEB	Thu, Apr 17, 2003	2.33	2.33	2.33	2.33
1479	NASDAQ	SIEB	Wed, Apr 16, 2003	2.33	2.33	2.33	2.33
1478	NASDAQ	SIEB	Tue, Apr 15, 2003	2.44	2.50	2.30	2.33
1477	NASDAQ	SIEB	Mon, Apr 14, 2003	2.32	2.45	2.27	2.45
1476	NASDAQ	SIEB	Fri, Apr 11, 2003	2.32	2.32	2.32	2.32
1475	NASDAQ	SIEB	Wed, Apr 9, 2003	2.36	2.36	2.32	2.32
1474	NASDAQ	SIEB	Tue, Apr 8, 2003	2.35	2.46	2.35	2.36
1473	NASDAQ	SIEB	Mon, Apr 7, 2003	2.35	2.35	2.35	2.35
1472	NASDAQ	SIEB	Fri, Apr 4, 2003	2.35	2.35	2.35	2.35
1471	NASDAQ	SIEB	Thu, Apr 3, 2003	2.40	2.42	2.38	2.40
1470	NASDAQ	SIEB	Thu, Mar 27, 2003	2.43	2.43	2.43	2.43
1469	NASDAQ	SIEB	Tue, Mar 25, 2003	2.48	2.48	2.45	2.45
1468	NASDAQ	SIEB	Mon, Mar 24, 2003	2.40	2.40	2.40	2.40
1467	NASDAQ	SIEB	Fri, Mar 21, 2003	2.49	2.49	2.49	2.49
1466	NASDAQ	SIEB	Thu, Mar 20, 2003	2.45	2.45	2.45	2.45
1465	NASDAQ	SIEB	Wed, Mar 19, 2003	2.45	2.45	2.45	2.45
1464	NASDAQ	SIEB	Tue, Mar 18, 2003	2.46	2.49	2.39	2.49
1463	NASDAQ	SIEB	Mon, Mar 17, 2003	2.40	2.40	2.40	2.40
1462	NASDAQ	SIEB	Fri, Mar 14, 2003	2.41	2.41	2.41	2.41
1461	NASDAQ	SIEB	Thu, Mar 13, 2003	2.52	2.53	2.42	2.42
1460	NASDAQ	SIEB	Wed, Mar 12, 2003	2.50	2.50	2.47	2.47
1459	NASDAQ	SIEB	Tue, Mar 11, 2003	2.30	2.30	2.30	2.30
1458	NASDAQ	SIEB	Mon, Mar 10, 2003	2.33	2.35	2.32	2.35
1457	NASDAQ	SIEB	Thu, Mar 6, 2003	2.33	2.34	2.33	2.33
1456	NASDAQ	SIEB	Wed, Mar 5, 2003	2.35	2.45	2.33	2.33
1455	NASDAQ	SIEB	Tue, Mar 4, 2003	2.45	2.45	2.41	2.41
1454	NASDAQ	SIEB	Mon, Mar 3, 2003	2.58	2.58	2.46	2.46
1453	NASDAQ	SIEB	Fri, Feb 28, 2003	2.47	2.47	2.43	2.43
1452	NASDAQ	SIEB	Thu, Feb 27, 2003	2.51	2.51	2.49	2.49
1451	NASDAQ	SIEB	Wed, Feb 26, 2003	2.62	2.62	2.41	2.53
1450	NASDAQ	SIEB	Tue, Feb 25, 2003	2.69	2.69	2.67	2.67
1449	NASDAQ	SIEB	Mon, Feb 24, 2003	2.74	2.74	2.72	2.72
1448	NASDAQ	SIEB	Thu, Feb 20, 2003	2.68	2.70	2.67	2.70
1447	NASDAQ	SIEB	Wed, Feb 19, 2003	2.66	2.66	2.55	2.66
1446	NASDAQ	SIEB	Tue, Feb 18, 2003	2.60	2.60	2.60	2.60
1445	NASDAQ	SIEB	Fri, Feb 14, 2003	2.70	2.70	2.55	2.55
1444	NASDAQ	SIEB	Tue, Feb 11, 2003	2.72	2.77	2.65	2.65
1443	NASDAQ	SIEB	Mon, Feb 10, 2003	2.54	2.54	2.42	2.46
1442	NASDAQ	SIEB	Fri, Feb 7, 2003	2.53	2.53	2.53	2.53
1441	NASDAQ	SIEB	Thu, Feb 6, 2003	2.50	2.50	2.49	2.49
1440	NASDAQ	SIEB	Wed, Feb 5, 2003	2.29	2.29	2.28	2.28
1439	NASDAQ	SIEB	Tue, Feb 4, 2003	2.28	2.28	2.28	2.28
1438	NASDAQ	SIEB	Mon, Feb 3, 2003	2.33	2.33	2.33	2.33
1437	NASDAQ	SIEB	Fri, Jan 31, 2003	2.51	2.51	2.33	2.39
1436	NASDAQ	SIEB	Thu, Jan 30, 2003	2.52	2.52	2.52	2.52
1435	NASDAQ	SIEB	Wed, Jan 29, 2003	2.72	2.72	2.56	2.56
1434	NASDAQ	SIEB	Tue, Jan 28, 2003	2.71	2.71	2.71	2.71
1433	NASDAQ	SIEB	Mon, Jan 27, 2003	2.66	2.66	2.66	2.66
1432	NASDAQ	SIEB	Fri, Jan 24, 2003	2.71	2.75	2.68	2.69
1431	NASDAQ	SIEB	Thu, Jan 23, 2003	2.75	2.76	2.75	2.76
1430	NASDAQ	SIEB	Wed, Jan 22, 2003	2.75	2.75	2.68	2.68
1429	NASDAQ	SIEB	Tue, Jan 21, 2003	2.68	2.70	2.56	2.61
1428	NASDAQ	SIEB	Fri, Jan 17, 2003	2.56	2.69	2.55	2.69
1427	NASDAQ	SIEB	Thu, Jan 16, 2003	2.57	2.57	2.57	2.57
1426	NASDAQ	SIEB	Wed, Jan 15, 2003	2.50	2.71	2.50	2.56
1425	NASDAQ	SIEB	Tue, Jan 14, 2003	2.51	2.51	2.51	2.51
1424	NASDAQ	SIEB	Mon, Jan 13, 2003	2.50	2.50	2.50	2.50
1423	NASDAQ	SIEB	Fri, Jan 10, 2003	2.36	2.48	2.29	2.48
1422	NASDAQ	SIEB	Thu, Jan 9, 2003	2.41	2.42	2.41	2.42
1421	NASDAQ	SIEB	Tue, Jan 7, 2003	2.25	2.39	2.25	2.37
1420	NASDAQ	SIEB	Mon, Jan 6, 2003	2.32	2.35	2.30	2.30
1419	NASDAQ	SIEB	Fri, Jan 3, 2003	2.41	2.41	2.35	2.35
1418	NASDAQ	SIEB	Thu, Jan 2, 2003	2.18	2.32	2.18	2.32
1417	NASDAQ	SIEB	Tue, Dec 31, 2002	2.30	2.62	1.95	2.18
1416	NASDAQ	SIEB	Mon, Dec 30, 2002	2.16	2.21	2.14	2.14
1415	NASDAQ	SIEB	Fri, Dec 27, 2002	2.08	2.16	2.02	2.10
1414	NASDAQ	SIEB	Thu, Dec 26, 2002	2.09	2.09	2.02	2.02
1413	NASDAQ	SIEB	Tue, Dec 24, 2002	2.15	2.20	2.10	2.10
1412	NASDAQ	SIEB	Mon, Dec 23, 2002	2.14	2.29	2.11	2.15
1411	NASDAQ	SIEB	Fri, Dec 20, 2002	2.03	2.17	2.03	2.13
1410	NASDAQ	SIEB	Thu, Dec 19, 2002	2.15	2.31	2.02	2.03
1409	NASDAQ	SIEB	Wed, Dec 18, 2002	2.16	2.33	2.16	2.25
1408	NASDAQ	SIEB	Tue, Dec 17, 2002	2.35	2.35	2.22	2.24
1407	NASDAQ	SIEB	Mon, Dec 16, 2002	2.21	2.26	2.21	2.26
1406	NASDAQ	SIEB	Fri, Dec 13, 2002	2.31	2.31	2.22	2.22
1405	NASDAQ	SIEB	Thu, Dec 12, 2002	2.17	2.20	2.16	2.20
1404	NASDAQ	SIEB	Wed, Dec 11, 2002	2.20	2.30	2.16	2.30
1403	NASDAQ	SIEB	Tue, Dec 10, 2002	2.24	2.30	2.24	2.28
1402	NASDAQ	SIEB	Mon, Dec 9, 2002	2.31	2.32	2.22	2.24
1401	NASDAQ	SIEB	Fri, Dec 6, 2002	2.25	2.25	2.25	2.25
1400	NASDAQ	SIEB	Thu, Dec 5, 2002	2.26	2.44	2.21	2.21
1399	NASDAQ	SIEB	Wed, Dec 4, 2002	2.41	2.41	2.32	2.38
1398	NASDAQ	SIEB	Mon, Dec 2, 2002	2.44	2.48	2.44	2.44
1397	NASDAQ	SIEB	Fri, Nov 29, 2002	2.50	2.50	2.44	2.45
1396	NASDAQ	SIEB	Wed, Nov 27, 2002	2.38	2.50	2.31	2.50
1395	NASDAQ	SIEB	Tue, Nov 26, 2002	2.40	2.45	2.37	2.37
1394	NASDAQ	SIEB	Mon, Nov 25, 2002	2.35	2.49	2.30	2.45
1393	NASDAQ	SIEB	Fri, Nov 22, 2002	2.29	2.40	2.28	2.28
1392	NASDAQ	SIEB	Thu, Nov 21, 2002	2.35	2.42	2.28	2.28
1391	NASDAQ	SIEB	Wed, Nov 20, 2002	2.43	2.43	2.35	2.35
1390	NASDAQ	SIEB	Tue, Nov 19, 2002	2.20	2.48	2.20	2.47
1389	NASDAQ	SIEB	Mon, Nov 18, 2002	2.17	2.29	2.12	2.12
1388	NASDAQ	SIEB	Fri, Nov 15, 2002	2.11	2.20	2.11	2.17
1387	NASDAQ	SIEB	Thu, Nov 14, 2002	2.27	2.36	2.11	2.36
1386	NASDAQ	SIEB	Wed, Nov 13, 2002	2.11	2.31	2.11	2.31
1385	NASDAQ	SIEB	Tue, Nov 12, 2002	2.39	2.39	2.07	2.25
1384	NASDAQ	SIEB	Mon, Nov 11, 2002	2.31	2.38	2.31	2.38
1383	NASDAQ	SIEB	Fri, Nov 8, 2002	2.32	2.32	2.32	2.32
1382	NASDAQ	SIEB	Thu, Nov 7, 2002	2.26	2.36	2.26	2.26
1381	NASDAQ	SIEB	Wed, Nov 6, 2002	2.41	2.41	2.21	2.39
1380	NASDAQ	SIEB	Tue, Nov 5, 2002	2.21	2.31	2.20	2.31
1379	NASDAQ	SIEB	Mon, Nov 4, 2002	2.30	2.44	2.20	2.41
1378	NASDAQ	SIEB	Fri, Nov 1, 2002	2.25	2.25	2.25	2.25
1377	NASDAQ	SIEB	Thu, Oct 31, 2002	2.47	2.47	2.30	2.32
1376	NASDAQ	SIEB	Wed, Oct 30, 2002	2.20	2.41	2.20	2.40
1375	NASDAQ	SIEB	Tue, Oct 29, 2002	2.29	2.30	2.29	2.30
1374	NASDAQ	SIEB	Mon, Oct 28, 2002	2.20	2.20	2.20	2.20
1373	NASDAQ	SIEB	Fri, Oct 25, 2002	2.21	2.35	2.21	2.35
1372	NASDAQ	SIEB	Thu, Oct 24, 2002	2.15	2.33	2.15	2.25
1371	NASDAQ	SIEB	Wed, Oct 23, 2002	1.98	2.25	1.98	2.22
1370	NASDAQ	SIEB	Mon, Oct 21, 2002	2.21	2.21	1.96	2.00
1369	NASDAQ	SIEB	Fri, Oct 18, 2002	2.02	2.03	2.02	2.03
1368	NASDAQ	SIEB	Thu, Oct 17, 2002	2.11	2.35	1.90	2.35
1367	NASDAQ	SIEB	Wed, Oct 16, 2002	2.30	2.30	1.97	2.22
1366	NASDAQ	SIEB	Tue, Oct 15, 2002	1.99	2.98	1.81	2.23
1365	NASDAQ	SIEB	Mon, Oct 14, 2002	2.17	2.17	1.77	1.78
1364	NASDAQ	SIEB	Fri, Oct 11, 2002	2.00	2.00	1.86	1.87
1363	NASDAQ	SIEB	Thu, Oct 10, 2002	1.83	2.12	1.83	2.12
1362	NASDAQ	SIEB	Wed, Oct 9, 2002	1.85	1.88	1.83	1.86
1361	NASDAQ	SIEB	Tue, Oct 8, 2002	1.92	2.07	1.80	1.95
1360	NASDAQ	SIEB	Mon, Oct 7, 2002	2.36	2.36	1.77	1.92
1359	NASDAQ	SIEB	Fri, Oct 4, 2002	2.70	2.70	2.40	2.40
1358	NASDAQ	SIEB	Thu, Oct 3, 2002	2.66	2.68	2.66	2.67
1357	NASDAQ	SIEB	Wed, Oct 2, 2002	2.72	2.72	2.71	2.71
1356	NASDAQ	SIEB	Tue, Oct 1, 2002	2.80	2.80	2.71	2.72
1355	NASDAQ	SIEB	Mon, Sep 30, 2002	2.81	2.81	2.80	2.80
1354	NASDAQ	SIEB	Fri, Sep 27, 2002	2.82	2.82	2.82	2.82
1353	NASDAQ	SIEB	Thu, Sep 26, 2002	3.02	3.03	2.75	2.76
1352	NASDAQ	SIEB	Wed, Sep 25, 2002	2.87	3.00	2.85	2.90
1351	NASDAQ	SIEB	Tue, Sep 24, 2002	2.95	2.95	2.81	2.82
1350	NASDAQ	SIEB	Mon, Sep 23, 2002	2.95	2.95	2.95	2.95
1349	NASDAQ	SIEB	Fri, Sep 20, 2002	2.91	2.91	2.91	2.91
1348	NASDAQ	SIEB	Thu, Sep 19, 2002	2.89	3.23	2.89	3.23
1347	NASDAQ	SIEB	Wed, Sep 18, 2002	2.86	2.86	2.86	2.86
1346	NASDAQ	SIEB	Tue, Sep 17, 2002	3.01	3.12	2.87	3.00
1345	NASDAQ	SIEB	Fri, Sep 13, 2002	3.10	3.10	2.88	2.88
1344	NASDAQ	SIEB	Wed, Sep 11, 2002	2.86	2.86	2.86	2.86
1343	NASDAQ	SIEB	Tue, Sep 10, 2002	3.07	3.07	2.85	2.85
1342	NASDAQ	SIEB	Mon, Sep 9, 2002	3.02	3.08	3.02	3.08
1341	NASDAQ	SIEB	Fri, Sep 6, 2002	3.01	3.01	3.01	3.01
1340	NASDAQ	SIEB	Thu, Sep 5, 2002	3.01	3.06	3.01	3.06
1339	NASDAQ	SIEB	Wed, Sep 4, 2002	3.15	3.23	3.05	3.05
1338	NASDAQ	SIEB	Tue, Sep 3, 2002	3.23	3.24	3.15	3.24
1337	NASDAQ	SIEB	Fri, Aug 30, 2002	3.15	3.27	3.15	3.27
1336	NASDAQ	SIEB	Wed, Aug 28, 2002	3.06	3.06	3.06	3.06
1335	NASDAQ	SIEB	Fri, Aug 23, 2002	3.18	3.45	3.18	3.45
1334	NASDAQ	SIEB	Thu, Aug 22, 2002	3.03	3.49	3.03	3.10
1333	NASDAQ	SIEB	Wed, Aug 21, 2002	3.14	3.45	3.09	3.09
1332	NASDAQ	SIEB	Tue, Aug 20, 2002	3.12	3.12	3.01	3.01
1331	NASDAQ	SIEB	Mon, Aug 19, 2002	3.00	3.00	3.00	3.00
1330	NASDAQ	SIEB	Fri, Aug 16, 2002	3.14	3.30	3.03	3.03
1329	NASDAQ	SIEB	Thu, Aug 15, 2002	2.90	3.24	2.82	3.24
1328	NASDAQ	SIEB	Wed, Aug 14, 2002	2.81	2.81	2.81	2.81
1327	NASDAQ	SIEB	Tue, Aug 13, 2002	2.98	2.98	2.90	2.90
1326	NASDAQ	SIEB	Mon, Aug 12, 2002	2.87	2.98	2.75	2.98
1325	NASDAQ	SIEB	Fri, Aug 9, 2002	2.79	2.85	2.40	2.78
1324	NASDAQ	SIEB	Thu, Aug 8, 2002	2.38	2.70	2.38	2.70
1323	NASDAQ	SIEB	Wed, Aug 7, 2002	2.63	2.65	2.47	2.65
1322	NASDAQ	SIEB	Tue, Aug 6, 2002	2.75	2.84	2.67	2.75
1321	NASDAQ	SIEB	Mon, Aug 5, 2002	2.76	2.76	2.75	2.75
1320	NASDAQ	SIEB	Fri, Aug 2, 2002	2.80	2.80	2.76	2.76
1319	NASDAQ	SIEB	Wed, Jul 31, 2002	2.91	2.91	2.91	2.91
1318	NASDAQ	SIEB	Tue, Jul 30, 2002	3.03	3.03	2.78	2.78
1317	NASDAQ	SIEB	Mon, Jul 29, 2002	3.00	3.04	2.91	3.04
1316	NASDAQ	SIEB	Fri, Jul 26, 2002	2.87	3.13	2.87	3.13
1315	NASDAQ	SIEB	Thu, Jul 25, 2002	3.01	3.01	2.89	2.89
1314	NASDAQ	SIEB	Wed, Jul 24, 2002	3.12	3.23	3.00	3.01
1313	NASDAQ	SIEB	Tue, Jul 23, 2002	2.98	3.12	2.98	3.12
1312	NASDAQ	SIEB	Mon, Jul 22, 2002	3.50	3.50	2.75	2.90
1311	NASDAQ	SIEB	Fri, Jul 19, 2002	3.50	3.79	3.45	3.76
1310	NASDAQ	SIEB	Thu, Jul 18, 2002	3.80	3.80	3.80	3.80
1309	NASDAQ	SIEB	Wed, Jul 17, 2002	3.54	3.81	3.54	3.80
1308	NASDAQ	SIEB	Tue, Jul 16, 2002	3.74	3.75	3.50	3.50
1307	NASDAQ	SIEB	Mon, Jul 15, 2002	3.49	3.70	3.47	3.70
1306	NASDAQ	SIEB	Fri, Jul 12, 2002	3.60	3.60	3.50	3.50
1305	NASDAQ	SIEB	Thu, Jul 11, 2002	3.60	3.80	3.55	3.58
1304	NASDAQ	SIEB	Wed, Jul 10, 2002	3.60	3.60	3.60	3.60
1303	NASDAQ	SIEB	Tue, Jul 9, 2002	3.69	3.69	3.65	3.65
1302	NASDAQ	SIEB	Mon, Jul 8, 2002	3.56	3.80	3.56	3.57
1301	NASDAQ	SIEB	Fri, Jul 5, 2002	3.55	3.59	3.50	3.55
1300	NASDAQ	SIEB	Wed, Jul 3, 2002	3.51	3.83	3.51	3.55
1299	NASDAQ	SIEB	Tue, Jul 2, 2002	3.70	3.70	3.56	3.56
1298	NASDAQ	SIEB	Mon, Jul 1, 2002	3.56	4.05	3.56	3.70
1297	NASDAQ	SIEB	Fri, Jun 28, 2002	3.71	3.89	3.59	3.59
1296	NASDAQ	SIEB	Thu, Jun 27, 2002	3.75	3.76	3.74	3.75
1295	NASDAQ	SIEB	Wed, Jun 26, 2002	3.75	3.75	3.75	3.75
1294	NASDAQ	SIEB	Tue, Jun 25, 2002	3.95	3.95	3.76	3.91
1293	NASDAQ	SIEB	Mon, Jun 24, 2002	3.82	3.95	3.71	3.80
1292	NASDAQ	SIEB	Fri, Jun 21, 2002	3.82	3.82	3.82	3.82
1291	NASDAQ	SIEB	Thu, Jun 20, 2002	3.98	4.00	3.80	4.00
1290	NASDAQ	SIEB	Wed, Jun 19, 2002	3.88	4.00	3.82	3.83
1289	NASDAQ	SIEB	Tue, Jun 18, 2002	3.81	4.04	3.81	4.00
1288	NASDAQ	SIEB	Mon, Jun 17, 2002	3.91	3.91	3.81	3.82
1287	NASDAQ	SIEB	Fri, Jun 14, 2002	3.95	4.00	3.95	3.95
1286	NASDAQ	SIEB	Thu, Jun 13, 2002	3.88	3.90	3.88	3.90
1285	NASDAQ	SIEB	Wed, Jun 12, 2002	3.93	4.20	3.90	3.90
1284	NASDAQ	SIEB	Tue, Jun 11, 2002	4.11	4.19	4.00	4.00
1283	NASDAQ	SIEB	Mon, Jun 10, 2002	3.87	4.11	3.87	4.10
1282	NASDAQ	SIEB	Fri, Jun 7, 2002	3.85	3.94	3.83	3.94
1281	NASDAQ	SIEB	Thu, Jun 6, 2002	3.95	4.00	3.85	3.88
1280	NASDAQ	SIEB	Wed, Jun 5, 2002	3.91	3.91	3.86	3.86
1279	NASDAQ	SIEB	Tue, Jun 4, 2002	3.84	3.84	3.83	3.83
1278	NASDAQ	SIEB	Mon, Jun 3, 2002	3.99	4.10	3.85	3.85
1277	NASDAQ	SIEB	Fri, May 31, 2002	3.93	3.93	3.81	3.81
1276	NASDAQ	SIEB	Thu, May 30, 2002	4.07	4.07	3.71	3.75
1275	NASDAQ	SIEB	Wed, May 29, 2002	4.07	4.07	4.07	4.07
1274	NASDAQ	SIEB	Tue, May 28, 2002	4.07	4.25	4.07	4.10
1273	NASDAQ	SIEB	Fri, May 24, 2002	4.20	4.49	4.06	4.20
1272	NASDAQ	SIEB	Thu, May 23, 2002	4.15	4.27	4.10	4.14
1271	NASDAQ	SIEB	Wed, May 22, 2002	4.06	4.10	4.06	4.06
1270	NASDAQ	SIEB	Tue, May 21, 2002	4.10	4.15	4.10	4.15
1269	NASDAQ	SIEB	Mon, May 20, 2002	4.06	4.19	4.06	4.06
1268	NASDAQ	SIEB	Fri, May 17, 2002	4.00	4.15	3.95	4.06
1267	NASDAQ	SIEB	Thu, May 16, 2002	3.85	4.20	3.80	4.05
1266	NASDAQ	SIEB	Wed, May 15, 2002	4.12	4.27	4.10	4.15
1265	NASDAQ	SIEB	Tue, May 14, 2002	4.08	4.16	4.08	4.15
1264	NASDAQ	SIEB	Mon, May 13, 2002	4.39	4.39	3.76	4.00
1263	NASDAQ	SIEB	Fri, May 10, 2002	4.39	4.39	4.39	4.39
1262	NASDAQ	SIEB	Thu, May 9, 2002	4.39	4.61	4.39	4.61
1261	NASDAQ	SIEB	Wed, May 8, 2002	4.37	4.50	4.37	4.50
1260	NASDAQ	SIEB	Tue, May 7, 2002	4.50	4.50	4.48	4.48
1259	NASDAQ	SIEB	Mon, May 6, 2002	4.69	4.69	4.40	4.40
1258	NASDAQ	SIEB	Fri, May 3, 2002	4.65	4.65	4.60	4.64
1257	NASDAQ	SIEB	Thu, May 2, 2002	4.70	4.70	4.39	4.59
1256	NASDAQ	SIEB	Wed, May 1, 2002	4.60	4.62	4.24	4.62
1255	NASDAQ	SIEB	Tue, Apr 30, 2002	4.25	4.30	4.25	4.30
1254	NASDAQ	SIEB	Mon, Apr 29, 2002	4.25	4.55	4.25	4.30
1253	NASDAQ	SIEB	Fri, Apr 26, 2002	4.30	4.30	4.25	4.25
1252	NASDAQ	SIEB	Thu, Apr 25, 2002	4.27	4.30	4.27	4.30
1251	NASDAQ	SIEB	Wed, Apr 24, 2002	4.25	4.49	4.25	4.28
1250	NASDAQ	SIEB	Tue, Apr 23, 2002	4.31	4.31	4.25	4.25
1249	NASDAQ	SIEB	Mon, Apr 22, 2002	4.30	4.50	4.30	4.30
1248	NASDAQ	SIEB	Fri, Apr 19, 2002	4.30	4.30	4.30	4.30
1247	NASDAQ	SIEB	Wed, Apr 17, 2002	4.24	4.24	4.24	4.24
1246	NASDAQ	SIEB	Tue, Apr 16, 2002	4.50	4.50	4.23	4.45
1245	NASDAQ	SIEB	Mon, Apr 15, 2002	4.50	4.50	4.25	4.25
1244	NASDAQ	SIEB	Fri, Apr 12, 2002	4.48	4.48	4.20	4.20
1243	NASDAQ	SIEB	Thu, Apr 11, 2002	4.23	4.50	4.18	4.49
1242	NASDAQ	SIEB	Wed, Apr 10, 2002	4.21	4.21	4.21	4.21
1241	NASDAQ	SIEB	Tue, Apr 9, 2002	4.20	4.20	4.20	4.20
1240	NASDAQ	SIEB	Mon, Apr 8, 2002	4.27	4.30	4.15	4.30
1239	NASDAQ	SIEB	Fri, Apr 5, 2002	4.30	4.30	4.26	4.26
1238	NASDAQ	SIEB	Thu, Apr 4, 2002	4.30	4.30	4.30	4.30
1237	NASDAQ	SIEB	Wed, Apr 3, 2002	4.50	4.50	4.30	4.30
1236	NASDAQ	SIEB	Mon, Apr 1, 2002	4.30	4.30	4.30	4.30
1235	NASDAQ	SIEB	Thu, Mar 28, 2002	4.25	4.52	4.10	4.23
1234	NASDAQ	SIEB	Wed, Mar 27, 2002	4.42	4.51	4.17	4.51
1233	NASDAQ	SIEB	Tue, Mar 26, 2002	4.48	4.52	4.15	4.42
1232	NASDAQ	SIEB	Mon, Mar 25, 2002	4.07	4.49	4.07	4.12
1231	NASDAQ	SIEB	Fri, Mar 22, 2002	4.40	4.49	4.05	4.49
1230	NASDAQ	SIEB	Thu, Mar 21, 2002	4.51	4.51	4.38	4.50
1229	NASDAQ	SIEB	Wed, Mar 20, 2002	4.55	4.55	4.55	4.55
1228	NASDAQ	SIEB	Tue, Mar 19, 2002	4.68	4.71	4.68	4.71
1227	NASDAQ	SIEB	Mon, Mar 18, 2002	4.52	4.60	4.52	4.60
1226	NASDAQ	SIEB	Fri, Mar 15, 2002	4.63	4.73	4.52	4.52
1225	NASDAQ	SIEB	Wed, Mar 13, 2002	4.52	4.55	4.51	4.55
1224	NASDAQ	SIEB	Tue, Mar 12, 2002	4.54	4.89	4.52	4.88
1223	NASDAQ	SIEB	Mon, Mar 11, 2002	4.49	5.10	4.49	4.53
1222	NASDAQ	SIEB	Fri, Mar 8, 2002	4.49	4.74	4.49	4.49
1221	NASDAQ	SIEB	Thu, Mar 7, 2002	4.55	4.75	4.50	4.50
1220	NASDAQ	SIEB	Wed, Mar 6, 2002	4.75	4.99	4.52	4.52
1219	NASDAQ	SIEB	Tue, Mar 5, 2002	5.13	5.19	4.64	4.75
1218	NASDAQ	SIEB	Mon, Mar 4, 2002	5.18	5.55	5.10	5.12
1217	NASDAQ	SIEB	Fri, Mar 1, 2002	4.54	5.09	4.53	5.08
1216	NASDAQ	SIEB	Thu, Feb 28, 2002	4.29	4.55	4.12	4.55
1215	NASDAQ	SIEB	Wed, Feb 27, 2002	4.00	4.29	4.00	4.02
1214	NASDAQ	SIEB	Tue, Feb 26, 2002	3.90	4.00	3.90	3.90
1213	NASDAQ	SIEB	Mon, Feb 25, 2002	3.80	4.00	3.80	4.00
1212	NASDAQ	SIEB	Fri, Feb 22, 2002	4.00	4.17	3.80	3.80
1211	NASDAQ	SIEB	Thu, Feb 21, 2002	4.01	4.12	4.00	4.12
1210	NASDAQ	SIEB	Wed, Feb 20, 2002	4.00	4.11	4.00	4.04
1209	NASDAQ	SIEB	Tue, Feb 19, 2002	4.23	4.23	4.00	4.15
1208	NASDAQ	SIEB	Fri, Feb 15, 2002	4.15	4.29	4.07	4.21
1207	NASDAQ	SIEB	Thu, Feb 14, 2002	4.20	4.25	4.20	4.25
1206	NASDAQ	SIEB	Wed, Feb 13, 2002	4.15	4.55	4.15	4.18
1205	NASDAQ	SIEB	Tue, Feb 12, 2002	4.25	4.25	4.25	4.25
1204	NASDAQ	SIEB	Mon, Feb 11, 2002	4.29	4.29	4.15	4.15
1203	NASDAQ	SIEB	Fri, Feb 8, 2002	4.25	4.25	4.18	4.18
1202	NASDAQ	SIEB	Thu, Feb 7, 2002	4.26	4.30	4.16	4.16
1201	NASDAQ	SIEB	Wed, Feb 6, 2002	4.30	4.30	4.25	4.30
1200	NASDAQ	SIEB	Tue, Feb 5, 2002	4.45	4.45	4.05	4.35
1199	NASDAQ	SIEB	Mon, Feb 4, 2002	4.36	4.60	4.36	4.54
1198	NASDAQ	SIEB	Fri, Feb 1, 2002	4.32	4.50	4.32	4.50
1197	NASDAQ	SIEB	Thu, Jan 31, 2002	4.50	4.50	4.25	4.42
1196	NASDAQ	SIEB	Wed, Jan 30, 2002	4.54	4.60	4.50	4.50
1195	NASDAQ	SIEB	Tue, Jan 29, 2002	4.50	4.55	4.50	4.50
1194	NASDAQ	SIEB	Mon, Jan 28, 2002	4.80	4.80	4.47	4.47
1193	NASDAQ	SIEB	Fri, Jan 25, 2002	4.57	4.68	4.50	4.60
1192	NASDAQ	SIEB	Thu, Jan 24, 2002	4.56	4.85	4.56	4.60
1191	NASDAQ	SIEB	Wed, Jan 23, 2002	4.51	4.88	4.51	4.86
1190	NASDAQ	SIEB	Tue, Jan 22, 2002	4.75	4.78	4.49	4.49
1189	NASDAQ	SIEB	Fri, Jan 18, 2002	4.41	4.48	4.41	4.48
1188	NASDAQ	SIEB	Thu, Jan 17, 2002	4.55	4.55	4.40	4.40
1187	NASDAQ	SIEB	Wed, Jan 16, 2002	4.77	4.77	4.53	4.53
1186	NASDAQ	SIEB	Tue, Jan 15, 2002	4.72	4.90	4.72	4.75
1185	NASDAQ	SIEB	Mon, Jan 14, 2002	4.88	5.25	4.75	4.77
1184	NASDAQ	SIEB	Fri, Jan 11, 2002	4.61	5.10	4.61	4.90
1183	NASDAQ	SIEB	Thu, Jan 10, 2002	4.49	4.74	4.38	4.44
1182	NASDAQ	SIEB	Wed, Jan 9, 2002	4.68	4.75	4.48	4.51
1181	NASDAQ	SIEB	Tue, Jan 8, 2002	4.50	4.75	4.47	4.75
1180	NASDAQ	SIEB	Mon, Jan 7, 2002	4.75	4.75	4.42	4.67
1179	NASDAQ	SIEB	Fri, Jan 4, 2002	4.56	4.75	4.42	4.68
1178	NASDAQ	SIEB	Thu, Jan 3, 2002	4.48	4.55	4.30	4.55
1177	NASDAQ	SIEB	Wed, Jan 2, 2002	4.08	4.40	4.07	4.40
1176	NASDAQ	SIEB	Mon, Dec 31, 2001	4.20	4.20	4.07	4.15
1175	NASDAQ	SIEB	Fri, Dec 28, 2001	4.20	4.20	4.07	4.19
1174	NASDAQ	SIEB	Thu, Dec 27, 2001	4.41	4.41	3.98	4.20
1173	NASDAQ	SIEB	Wed, Dec 26, 2001	4.79	4.80	4.34	4.57
1172	NASDAQ	SIEB	Mon, Dec 24, 2001	4.42	4.86	4.42	4.80
1171	NASDAQ	SIEB	Fri, Dec 21, 2001	4.27	4.61	4.15	4.45
1170	NASDAQ	SIEB	Thu, Dec 20, 2001	3.99	4.25	3.81	4.25
1169	NASDAQ	SIEB	Wed, Dec 19, 2001	3.98	3.98	3.79	3.79
1168	NASDAQ	SIEB	Tue, Dec 18, 2001	3.96	4.13	3.73	3.91
1167	NASDAQ	SIEB	Mon, Dec 17, 2001	4.00	4.00	3.96	3.96
1166	NASDAQ	SIEB	Fri, Dec 14, 2001	4.00	4.14	3.95	4.00
1165	NASDAQ	SIEB	Thu, Dec 13, 2001	4.14	4.24	4.00	4.01
1164	NASDAQ	SIEB	Wed, Dec 12, 2001	4.15	4.20	4.15	4.20
1163	NASDAQ	SIEB	Tue, Dec 11, 2001	4.11	4.11	4.00	4.00
1162	NASDAQ	SIEB	Mon, Dec 10, 2001	3.99	4.21	3.99	4.21
1161	NASDAQ	SIEB	Fri, Dec 7, 2001	4.12	4.21	3.97	4.21
1160	NASDAQ	SIEB	Thu, Dec 6, 2001	4.18	4.18	4.18	4.18
1159	NASDAQ	SIEB	Wed, Dec 5, 2001	4.05	4.20	3.96	4.19
1158	NASDAQ	SIEB	Tue, Dec 4, 2001	4.14	4.14	3.90	4.10
1157	NASDAQ	SIEB	Mon, Dec 3, 2001	4.13	4.17	4.13	4.14
1156	NASDAQ	SIEB	Fri, Nov 30, 2001	4.26	4.26	4.13	4.14
1155	NASDAQ	SIEB	Thu, Nov 29, 2001	4.29	4.29	4.06	4.20
1154	NASDAQ	SIEB	Wed, Nov 28, 2001	4.30	4.30	4.07	4.29
1153	NASDAQ	SIEB	Tue, Nov 27, 2001	4.28	4.40	4.04	4.40
1152	NASDAQ	SIEB	Mon, Nov 26, 2001	4.50	4.63	4.28	4.28
1151	NASDAQ	SIEB	Fri, Nov 23, 2001	4.29	4.29	4.29	4.29
1150	NASDAQ	SIEB	Wed, Nov 21, 2001	4.55	4.55	4.53	4.55
1149	NASDAQ	SIEB	Tue, Nov 20, 2001	4.40	4.74	4.31	4.74
1148	NASDAQ	SIEB	Mon, Nov 19, 2001	4.50	4.50	4.40	4.40
1147	NASDAQ	SIEB	Fri, Nov 16, 2001	4.58	4.58	4.50	4.50
1146	NASDAQ	SIEB	Thu, Nov 15, 2001	4.50	4.70	4.50	4.60
1145	NASDAQ	SIEB	Wed, Nov 14, 2001	4.50	4.50	4.50	4.50
1144	NASDAQ	SIEB	Tue, Nov 13, 2001	4.23	4.99	4.23	4.80
1143	NASDAQ	SIEB	Mon, Nov 12, 2001	4.38	4.69	4.17	4.69
1142	NASDAQ	SIEB	Fri, Nov 9, 2001	4.47	4.60	4.47	4.60
1141	NASDAQ	SIEB	Thu, Nov 8, 2001	4.26	4.59	4.26	4.38
1140	NASDAQ	SIEB	Wed, Nov 7, 2001	4.26	4.30	4.26	4.30
1139	NASDAQ	SIEB	Tue, Nov 6, 2001	4.08	4.35	4.08	4.33
1138	NASDAQ	SIEB	Mon, Nov 5, 2001	4.12	4.12	4.12	4.12
1137	NASDAQ	SIEB	Fri, Nov 2, 2001	4.20	4.20	4.12	4.12
1136	NASDAQ	SIEB	Thu, Nov 1, 2001	4.22	4.23	4.20	4.20
1135	NASDAQ	SIEB	Wed, Oct 31, 2001	4.11	4.40	4.11	4.25
1134	NASDAQ	SIEB	Tue, Oct 30, 2001	4.20	4.47	3.93	4.20
1133	NASDAQ	SIEB	Mon, Oct 29, 2001	4.26	4.59	4.26	4.27
1132	NASDAQ	SIEB	Fri, Oct 26, 2001	4.75	5.00	4.30	4.32
1131	NASDAQ	SIEB	Thu, Oct 25, 2001	4.25	4.65	4.25	4.60
1130	NASDAQ	SIEB	Tue, Oct 23, 2001	4.32	4.56	4.25	4.25
1129	NASDAQ	SIEB	Mon, Oct 22, 2001	4.32	4.32	4.32	4.32
1128	NASDAQ	SIEB	Fri, Oct 19, 2001	4.36	4.36	4.24	4.25
1127	NASDAQ	SIEB	Thu, Oct 18, 2001	4.35	4.50	4.17	4.36
1126	NASDAQ	SIEB	Wed, Oct 17, 2001	4.30	4.74	4.30	4.35
1125	NASDAQ	SIEB	Tue, Oct 16, 2001	4.80	4.80	4.24	4.50
1124	NASDAQ	SIEB	Mon, Oct 15, 2001	5.30	5.30	4.78	4.78
1123	NASDAQ	SIEB	Fri, Oct 12, 2001	5.20	5.25	5.15	5.15
1122	NASDAQ	SIEB	Thu, Oct 11, 2001	4.50	5.46	4.46	5.18
1121	NASDAQ	SIEB	Wed, Oct 10, 2001	4.36	4.50	4.36	4.50
1120	NASDAQ	SIEB	Tue, Oct 9, 2001	4.62	4.62	4.37	4.37
1119	NASDAQ	SIEB	Mon, Oct 8, 2001	4.67	4.72	4.66	4.66
1118	NASDAQ	SIEB	Fri, Oct 5, 2001	4.72	4.90	4.72	4.72
1117	NASDAQ	SIEB	Thu, Oct 4, 2001	4.70	4.85	4.50	4.85
1116	NASDAQ	SIEB	Wed, Oct 3, 2001	4.65	4.67	4.50	4.51
1115	NASDAQ	SIEB	Tue, Oct 2, 2001	4.50	4.54	4.50	4.50
1114	NASDAQ	SIEB	Mon, Oct 1, 2001	4.57	4.70	4.47	4.70
1113	NASDAQ	SIEB	Fri, Sep 28, 2001	4.18	4.58	4.18	4.45
1112	NASDAQ	SIEB	Thu, Sep 27, 2001	4.11	4.23	4.11	4.23
1111	NASDAQ	SIEB	Wed, Sep 26, 2001	4.37	4.40	4.12	4.12
1110	NASDAQ	SIEB	Tue, Sep 25, 2001	4.40	4.45	3.81	4.40
1109	NASDAQ	SIEB	Mon, Sep 24, 2001	4.28	4.44	4.28	4.43
1108	NASDAQ	SIEB	Fri, Sep 21, 2001	4.45	4.46	4.09	4.28
1107	NASDAQ	SIEB	Thu, Sep 20, 2001	4.30	4.45	4.22	4.45
1106	NASDAQ	SIEB	Wed, Sep 19, 2001	4.22	4.30	4.12	4.20
1105	NASDAQ	SIEB	Tue, Sep 18, 2001	4.05	4.24	4.04	4.24
1104	NASDAQ	SIEB	Mon, Sep 17, 2001	4.05	4.11	3.75	4.04
1103	NASDAQ	SIEB	Mon, Sep 10, 2001	4.15	4.15	4.08	4.08
1102	NASDAQ	SIEB	Fri, Sep 7, 2001	4.21	4.45	4.15	4.40
1101	NASDAQ	SIEB	Thu, Sep 6, 2001	4.51	4.65	4.25	4.25
1100	NASDAQ	SIEB	Wed, Sep 5, 2001	4.51	4.64	4.51	4.64
1099	NASDAQ	SIEB	Tue, Sep 4, 2001	4.44	4.65	4.44	4.60
1098	NASDAQ	SIEB	Fri, Aug 31, 2001	4.45	4.47	4.45	4.45
1097	NASDAQ	SIEB	Thu, Aug 30, 2001	4.48	4.68	4.43	4.68
1096	NASDAQ	SIEB	Wed, Aug 29, 2001	4.55	4.77	4.55	4.77
1095	NASDAQ	SIEB	Tue, Aug 28, 2001	4.75	4.75	4.55	4.55
1094	NASDAQ	SIEB	Mon, Aug 27, 2001	4.80	4.80	4.65	4.75
1093	NASDAQ	SIEB	Fri, Aug 24, 2001	4.40	4.66	4.40	4.66
1092	NASDAQ	SIEB	Thu, Aug 23, 2001	4.42	4.44	4.40	4.40
1091	NASDAQ	SIEB	Wed, Aug 22, 2001	4.50	4.56	4.42	4.56
1090	NASDAQ	SIEB	Tue, Aug 21, 2001	4.42	4.65	4.42	4.42
1089	NASDAQ	SIEB	Mon, Aug 20, 2001	4.44	4.55	4.44	4.55
1088	NASDAQ	SIEB	Fri, Aug 17, 2001	4.44	4.60	4.44	4.60
1087	NASDAQ	SIEB	Thu, Aug 16, 2001	4.65	4.70	4.42	4.70
1086	NASDAQ	SIEB	Wed, Aug 15, 2001	4.50	4.67	4.42	4.67
1085	NASDAQ	SIEB	Tue, Aug 14, 2001	4.42	4.50	4.42	4.50
1084	NASDAQ	SIEB	Mon, Aug 13, 2001	4.42	4.42	4.42	4.42
1083	NASDAQ	SIEB	Fri, Aug 10, 2001	4.45	4.50	4.43	4.50
1082	NASDAQ	SIEB	Thu, Aug 9, 2001	4.45	4.64	4.43	4.64
1081	NASDAQ	SIEB	Wed, Aug 8, 2001	4.63	4.63	4.48	4.48
1080	NASDAQ	SIEB	Tue, Aug 7, 2001	4.45	4.63	4.45	4.63
1079	NASDAQ	SIEB	Mon, Aug 6, 2001	4.50	4.50	4.50	4.50
1078	NASDAQ	SIEB	Fri, Aug 3, 2001	4.45	4.45	4.45	4.45
1077	NASDAQ	SIEB	Thu, Aug 2, 2001	4.50	4.64	4.50	4.64
1076	NASDAQ	SIEB	Wed, Aug 1, 2001	4.52	4.60	4.50	4.50
1075	NASDAQ	SIEB	Tue, Jul 31, 2001	4.60	4.65	4.51	4.51
1074	NASDAQ	SIEB	Mon, Jul 30, 2001	4.67	4.79	4.55	4.55
1073	NASDAQ	SIEB	Fri, Jul 27, 2001	4.75	4.75	4.67	4.67
1072	NASDAQ	SIEB	Thu, Jul 26, 2001	4.75	4.90	4.75	4.80
1071	NASDAQ	SIEB	Wed, Jul 25, 2001	4.85	4.93	4.70	4.70
1070	NASDAQ	SIEB	Tue, Jul 24, 2001	4.65	4.89	4.60	4.85
1069	NASDAQ	SIEB	Mon, Jul 23, 2001	4.60	4.80	4.58	4.65
1068	NASDAQ	SIEB	Fri, Jul 20, 2001	4.93	4.93	4.60	4.60
1067	NASDAQ	SIEB	Thu, Jul 19, 2001	4.93	4.95	4.76	4.92
1066	NASDAQ	SIEB	Wed, Jul 18, 2001	4.60	4.60	4.60	4.60
1065	NASDAQ	SIEB	Tue, Jul 17, 2001	4.80	4.85	4.68	4.85
1064	NASDAQ	SIEB	Mon, Jul 16, 2001	4.94	4.94	4.55	4.85
1063	NASDAQ	SIEB	Fri, Jul 13, 2001	4.55	4.55	4.55	4.55
1062	NASDAQ	SIEB	Thu, Jul 12, 2001	4.80	4.85	4.55	4.85
1061	NASDAQ	SIEB	Wed, Jul 11, 2001	4.65	4.66	4.65	4.65
1060	NASDAQ	SIEB	Tue, Jul 10, 2001	4.65	4.80	4.58	4.75
1059	NASDAQ	SIEB	Mon, Jul 9, 2001	4.75	4.82	4.70	4.70
1058	NASDAQ	SIEB	Fri, Jul 6, 2001	4.72	4.85	4.72	4.85
1057	NASDAQ	SIEB	Thu, Jul 5, 2001	4.99	4.99	4.72	4.72
1056	NASDAQ	SIEB	Tue, Jul 3, 2001	4.83	4.83	4.71	4.71
1055	NASDAQ	SIEB	Mon, Jul 2, 2001	4.92	5.05	4.90	4.95
1054	NASDAQ	SIEB	Fri, Jun 29, 2001	5.00	5.05	4.55	4.66
1053	NASDAQ	SIEB	Thu, Jun 28, 2001	4.89	5.04	4.74	5.04
1052	NASDAQ	SIEB	Wed, Jun 27, 2001	4.98	4.98	4.89	4.89
1051	NASDAQ	SIEB	Tue, Jun 26, 2001	4.65	4.99	4.65	4.99
1050	NASDAQ	SIEB	Mon, Jun 25, 2001	4.66	4.75	4.65	4.65
1049	NASDAQ	SIEB	Fri, Jun 22, 2001	4.80	4.80	4.68	4.68
1048	NASDAQ	SIEB	Thu, Jun 21, 2001	4.65	4.85	4.65	4.85
1047	NASDAQ	SIEB	Wed, Jun 20, 2001	4.60	4.84	4.60	4.84
1046	NASDAQ	SIEB	Tue, Jun 19, 2001	4.83	4.95	4.60	4.76
1045	NASDAQ	SIEB	Mon, Jun 18, 2001	4.80	4.98	4.80	4.83
1044	NASDAQ	SIEB	Fri, Jun 15, 2001	4.90	5.00	4.80	4.81
1043	NASDAQ	SIEB	Thu, Jun 14, 2001	4.98	5.06	4.89	5.00
1042	NASDAQ	SIEB	Wed, Jun 13, 2001	4.96	5.10	4.90	5.08
1041	NASDAQ	SIEB	Tue, Jun 12, 2001	4.91	5.05	4.91	4.95
1040	NASDAQ	SIEB	Mon, Jun 11, 2001	5.05	5.14	4.99	4.99
1039	NASDAQ	SIEB	Fri, Jun 8, 2001	5.06	5.14	5.01	5.05
1038	NASDAQ	SIEB	Thu, Jun 7, 2001	5.10	5.14	5.07	5.07
1037	NASDAQ	SIEB	Wed, Jun 6, 2001	5.28	5.33	5.14	5.14
1036	NASDAQ	SIEB	Tue, Jun 5, 2001	5.38	5.38	5.01	5.15
1035	NASDAQ	SIEB	Mon, Jun 4, 2001	5.28	5.34	5.10	5.34
1034	NASDAQ	SIEB	Fri, Jun 1, 2001	5.22	5.22	5.22	5.22
1033	NASDAQ	SIEB	Thu, May 31, 2001	5.14	5.40	5.05	5.22
1032	NASDAQ	SIEB	Wed, May 30, 2001	5.53	5.53	5.02	5.02
1031	NASDAQ	SIEB	Tue, May 29, 2001	5.65	5.80	5.54	5.54
1030	NASDAQ	SIEB	Fri, May 25, 2001	5.66	5.82	5.66	5.80
1029	NASDAQ	SIEB	Wed, May 23, 2001	5.97	5.97	5.78	5.87
1028	NASDAQ	SIEB	Tue, May 22, 2001	5.35	5.97	5.35	5.97
1027	NASDAQ	SIEB	Mon, May 21, 2001	5.03	5.42	5.03	5.42
1026	NASDAQ	SIEB	Fri, May 18, 2001	5.05	5.05	5.04	5.04
1025	NASDAQ	SIEB	Thu, May 17, 2001	5.24	5.24	5.06	5.11
1024	NASDAQ	SIEB	Wed, May 16, 2001	5.11	5.16	5.03	5.16
1023	NASDAQ	SIEB	Tue, May 15, 2001	5.12	5.12	5.12	5.12
1022	NASDAQ	SIEB	Mon, May 14, 2001	5.11	5.25	5.11	5.25
1021	NASDAQ	SIEB	Fri, May 11, 2001	5.06	5.11	5.06	5.11
1020	NASDAQ	SIEB	Thu, May 10, 2001	5.25	5.25	5.15	5.25
1019	NASDAQ	SIEB	Wed, May 9, 2001	5.09	5.25	5.08	5.15
1018	NASDAQ	SIEB	Tue, May 8, 2001	5.08	5.25	5.08	5.08
1017	NASDAQ	SIEB	Mon, May 7, 2001	5.20	5.22	5.08	5.09
1016	NASDAQ	SIEB	Fri, May 4, 2001	5.18	5.25	4.89	5.10
1015	NASDAQ	SIEB	Thu, May 3, 2001	5.25	5.25	5.13	5.13
1014	NASDAQ	SIEB	Wed, May 2, 2001	5.12	5.32	4.99	5.20
1013	NASDAQ	SIEB	Tue, May 1, 2001	5.05	5.05	4.99	4.99
1012	NASDAQ	SIEB	Mon, Apr 30, 2001	4.99	5.05	4.98	4.99
1011	NASDAQ	SIEB	Fri, Apr 27, 2001	5.01	5.09	5.01	5.09
1010	NASDAQ	SIEB	Thu, Apr 26, 2001	4.96	5.01	4.96	5.01
1009	NASDAQ	SIEB	Wed, Apr 25, 2001	4.96	5.05	4.96	5.05
1008	NASDAQ	SIEB	Tue, Apr 24, 2001	5.09	5.25	5.02	5.02
1007	NASDAQ	SIEB	Mon, Apr 23, 2001	5.02	5.05	5.02	5.05
1006	NASDAQ	SIEB	Fri, Apr 20, 2001	5.02	5.15	5.02	5.09
1005	NASDAQ	SIEB	Thu, Apr 19, 2001	5.11	5.25	5.10	5.20
1004	NASDAQ	SIEB	Wed, Apr 18, 2001	5.08	5.25	5.08	5.11
1003	NASDAQ	SIEB	Tue, Apr 17, 2001	5.18	5.18	5.05	5.07
1002	NASDAQ	SIEB	Mon, Apr 16, 2001	5.09	5.20	5.00	5.16
1001	NASDAQ	SIEB	Thu, Apr 12, 2001	5.00	5.15	4.98	5.15
1000	NASDAQ	SIEB	Wed, Apr 11, 2001	4.97	5.12	4.97	5.12
999	NASDAQ	SIEB	Tue, Apr 10, 2001	4.99	4.99	4.73	4.74
998	NASDAQ	SIEB	Mon, Apr 9, 2001	4.77	4.77	4.67	4.67
997	NASDAQ	SIEB	Fri, Apr 6, 2001	5.16	5.22	4.63	4.78
996	NASDAQ	SIEB	Thu, Apr 5, 2001	4.63	5.25	4.31	5.00
995	NASDAQ	SIEB	Wed, Apr 4, 2001	4.50	4.50	4.00	4.31
994	NASDAQ	SIEB	Tue, Apr 3, 2001	4.52	4.75	4.50	4.50
993	NASDAQ	SIEB	Mon, Apr 2, 2001	4.75	4.75	4.63	4.63
992	NASDAQ	SIEB	Fri, Mar 30, 2001	4.63	4.69	4.63	4.69
991	NASDAQ	SIEB	Thu, Mar 29, 2001	4.75	4.81	4.56	4.75
990	NASDAQ	SIEB	Wed, Mar 28, 2001	4.75	4.75	4.75	4.75
989	NASDAQ	SIEB	Tue, Mar 27, 2001	4.75	4.94	4.73	4.75
988	NASDAQ	SIEB	Mon, Mar 26, 2001	4.64	5.00	4.63	4.63
987	NASDAQ	SIEB	Fri, Mar 23, 2001	4.50	5.00	4.50	4.63
986	NASDAQ	SIEB	Thu, Mar 22, 2001	4.75	4.75	4.50	4.75
985	NASDAQ	SIEB	Wed, Mar 21, 2001	4.75	5.00	4.63	4.88
984	NASDAQ	SIEB	Tue, Mar 20, 2001	4.75	5.06	4.75	4.75
983	NASDAQ	SIEB	Mon, Mar 19, 2001	4.75	4.88	4.63	4.88
982	NASDAQ	SIEB	Fri, Mar 16, 2001	4.81	4.88	4.63	4.75
981	NASDAQ	SIEB	Thu, Mar 15, 2001	4.88	4.88	4.75	4.81
980	NASDAQ	SIEB	Wed, Mar 14, 2001	4.95	5.13	4.75	4.88
979	NASDAQ	SIEB	Tue, Mar 13, 2001	4.16	5.75	4.16	4.97
978	NASDAQ	SIEB	Mon, Mar 12, 2001	5.05	5.05	4.19	4.25
977	NASDAQ	SIEB	Fri, Mar 9, 2001	4.88	5.00	4.88	4.88
976	NASDAQ	SIEB	Thu, Mar 8, 2001	5.13	5.22	4.94	5.00
975	NASDAQ	SIEB	Wed, Mar 7, 2001	5.00	5.13	5.00	5.13
974	NASDAQ	SIEB	Tue, Mar 6, 2001	5.00	5.19	5.00	5.19
973	NASDAQ	SIEB	Mon, Mar 5, 2001	5.00	5.13	5.00	5.00
972	NASDAQ	SIEB	Fri, Mar 2, 2001	5.13	5.19	5.00	5.00
971	NASDAQ	SIEB	Thu, Mar 1, 2001	5.19	5.19	5.00	5.13
970	NASDAQ	SIEB	Wed, Feb 28, 2001	5.50	5.50	5.25	5.25
969	NASDAQ	SIEB	Tue, Feb 27, 2001	5.63	5.63	5.31	5.31
968	NASDAQ	SIEB	Mon, Feb 26, 2001	5.06	5.63	4.75	5.25
967	NASDAQ	SIEB	Fri, Feb 23, 2001	5.19	5.19	5.00	5.00
966	NASDAQ	SIEB	Thu, Feb 22, 2001	5.50	5.50	5.31	5.31
965	NASDAQ	SIEB	Wed, Feb 21, 2001	5.39	5.75	5.38	5.50
964	NASDAQ	SIEB	Tue, Feb 20, 2001	5.64	5.81	5.44	5.44
963	NASDAQ	SIEB	Fri, Feb 16, 2001	6.00	6.00	5.72	5.72
962	NASDAQ	SIEB	Thu, Feb 15, 2001	6.00	6.00	5.75	5.75
961	NASDAQ	SIEB	Wed, Feb 14, 2001	6.02	6.19	5.81	5.81
960	NASDAQ	SIEB	Tue, Feb 13, 2001	6.17	6.17	5.88	5.94
959	NASDAQ	SIEB	Mon, Feb 12, 2001	5.89	6.13	5.88	6.13
958	NASDAQ	SIEB	Fri, Feb 9, 2001	6.06	6.13	5.88	5.88
957	NASDAQ	SIEB	Thu, Feb 8, 2001	6.13	6.13	6.06	6.06
956	NASDAQ	SIEB	Wed, Feb 7, 2001	6.06	6.06	6.06	6.06
955	NASDAQ	SIEB	Tue, Feb 6, 2001	6.25	6.38	6.16	6.16
954	NASDAQ	SIEB	Mon, Feb 5, 2001	6.25	6.31	6.25	6.25
953	NASDAQ	SIEB	Fri, Feb 2, 2001	6.36	6.38	6.16	6.25
952	NASDAQ	SIEB	Thu, Feb 1, 2001	6.44	6.44	6.25	6.38
951	NASDAQ	SIEB	Wed, Jan 31, 2001	6.22	6.50	6.16	6.19
950	NASDAQ	SIEB	Tue, Jan 30, 2001	6.11	6.31	6.00	6.19
949	NASDAQ	SIEB	Mon, Jan 29, 2001	5.69	6.13	5.69	6.00
948	NASDAQ	SIEB	Fri, Jan 26, 2001	5.81	5.88	5.75	5.81
947	NASDAQ	SIEB	Thu, Jan 25, 2001	5.80	5.94	5.80	5.88
946	NASDAQ	SIEB	Wed, Jan 24, 2001	5.50	6.00	5.50	5.81
945	NASDAQ	SIEB	Tue, Jan 23, 2001	5.38	5.50	5.22	5.38
944	NASDAQ	SIEB	Mon, Jan 22, 2001	5.31	5.61	5.25	5.41
943	NASDAQ	SIEB	Fri, Jan 19, 2001	5.03	5.50	5.03	5.19
942	NASDAQ	SIEB	Thu, Jan 18, 2001	5.67	5.69	5.06	5.06
941	NASDAQ	SIEB	Wed, Jan 17, 2001	5.89	6.13	4.63	4.69
940	NASDAQ	SIEB	Tue, Jan 16, 2001	5.97	6.00	5.63	5.75
939	NASDAQ	SIEB	Fri, Jan 12, 2001	5.52	6.00	5.50	5.75
938	NASDAQ	SIEB	Thu, Jan 11, 2001	5.36	5.75	5.28	5.38
937	NASDAQ	SIEB	Wed, Jan 10, 2001	5.31	5.38	4.81	5.38
936	NASDAQ	SIEB	Tue, Jan 9, 2001	4.89	5.25	4.89	5.06
935	NASDAQ	SIEB	Mon, Jan 8, 2001	4.78	5.31	4.75	4.94
934	NASDAQ	SIEB	Fri, Jan 5, 2001	5.53	5.56	5.06	5.13
933	NASDAQ	SIEB	Thu, Jan 4, 2001	4.58	5.75	4.58	5.53
932	NASDAQ	SIEB	Wed, Jan 3, 2001	4.22	4.94	4.22	4.88
931	NASDAQ	SIEB	Tue, Jan 2, 2001	4.16	4.44	4.13	4.22
930	NASDAQ	SIEB	Fri, Dec 29, 2000	3.94	4.25	3.66	4.13
929	NASDAQ	SIEB	Thu, Dec 28, 2000	4.06	4.38	4.00	4.13
928	NASDAQ	SIEB	Wed, Dec 27, 2000	3.95	4.22	3.94	4.03
927	NASDAQ	SIEB	Tue, Dec 26, 2000	3.83	4.25	3.81	3.94
926	NASDAQ	SIEB	Fri, Dec 22, 2000	3.47	4.38	3.45	4.00
925	NASDAQ	SIEB	Thu, Dec 21, 2000	4.00	4.25	3.63	3.63
924	NASDAQ	SIEB	Wed, Dec 20, 2000	4.52	4.75	4.16	4.16
923	NASDAQ	SIEB	Tue, Dec 19, 2000	4.56	4.75	4.56	4.56
922	NASDAQ	SIEB	Mon, Dec 18, 2000	4.63	4.81	4.56	4.56
921	NASDAQ	SIEB	Fri, Dec 15, 2000	4.69	4.75	4.59	4.63
920	NASDAQ	SIEB	Thu, Dec 14, 2000	4.88	4.88	4.59	4.69
919	NASDAQ	SIEB	Wed, Dec 13, 2000	5.00	5.06	4.69	4.69
918	NASDAQ	SIEB	Tue, Dec 12, 2000	5.00	5.13	4.78	5.00
917	NASDAQ	SIEB	Mon, Dec 11, 2000	5.02	5.25	5.00	5.13
916	NASDAQ	SIEB	Fri, Dec 8, 2000	4.59	5.06	4.59	5.00
915	NASDAQ	SIEB	Thu, Dec 7, 2000	4.67	4.88	4.59	4.59
914	NASDAQ	SIEB	Wed, Dec 6, 2000	4.88	5.06	4.75	4.75
913	NASDAQ	SIEB	Tue, Dec 5, 2000	4.80	5.13	4.66	5.00
912	NASDAQ	SIEB	Mon, Dec 4, 2000	4.66	5.00	4.66	4.81
911	NASDAQ	SIEB	Fri, Dec 1, 2000	4.58	5.09	4.56	4.66
910	NASDAQ	SIEB	Thu, Nov 30, 2000	4.69	4.69	4.50	4.56
909	NASDAQ	SIEB	Wed, Nov 29, 2000	4.89	4.94	4.69	4.69
908	NASDAQ	SIEB	Tue, Nov 28, 2000	5.00	5.06	4.88	4.88
907	NASDAQ	SIEB	Mon, Nov 27, 2000	5.13	5.38	5.00	5.13
906	NASDAQ	SIEB	Fri, Nov 24, 2000	4.88	5.25	4.81	5.13
905	NASDAQ	SIEB	Wed, Nov 22, 2000	5.27	5.27	4.75	4.88
904	NASDAQ	SIEB	Tue, Nov 21, 2000	5.50	5.69	5.25	5.25
903	NASDAQ	SIEB	Mon, Nov 20, 2000	5.63	5.81	5.63	5.69
902	NASDAQ	SIEB	Fri, Nov 17, 2000	5.75	5.94	5.63	5.81
901	NASDAQ	SIEB	Thu, Nov 16, 2000	5.75	6.25	5.75	5.75
900	NASDAQ	SIEB	Wed, Nov 15, 2000	5.80	6.13	5.78	6.00
899	NASDAQ	SIEB	Tue, Nov 14, 2000	6.13	6.25	6.00	6.00
898	NASDAQ	SIEB	Mon, Nov 13, 2000	6.50	6.63	5.78	5.78
897	NASDAQ	SIEB	Fri, Nov 10, 2000	5.94	5.94	5.75	5.75
896	NASDAQ	SIEB	Thu, Nov 9, 2000	5.88	6.13	5.75	5.88
895	NASDAQ	SIEB	Wed, Nov 8, 2000	6.17	6.19	5.78	5.88
894	NASDAQ	SIEB	Tue, Nov 7, 2000	6.06	6.25	6.00	6.19
893	NASDAQ	SIEB	Mon, Nov 6, 2000	6.14	6.25	6.13	6.19
892	NASDAQ	SIEB	Fri, Nov 3, 2000	6.50	6.50	6.09	6.50
891	NASDAQ	SIEB	Thu, Nov 2, 2000	6.00	6.63	6.00	6.50
890	NASDAQ	SIEB	Wed, Nov 1, 2000	6.14	6.25	6.00	6.13
889	NASDAQ	SIEB	Tue, Oct 31, 2000	6.13	6.50	6.00	6.25
888	NASDAQ	SIEB	Mon, Oct 30, 2000	5.88	6.25	5.63	6.25
887	NASDAQ	SIEB	Fri, Oct 27, 2000	5.63	6.00	5.63	6.00
886	NASDAQ	SIEB	Thu, Oct 26, 2000	6.00	6.00	5.44	5.94
885	NASDAQ	SIEB	Wed, Oct 25, 2000	6.06	6.06	5.63	5.63
884	NASDAQ	SIEB	Tue, Oct 24, 2000	6.28	6.63	6.03	6.13
883	NASDAQ	SIEB	Mon, Oct 23, 2000	6.56	6.75	6.25	6.38
882	NASDAQ	SIEB	Fri, Oct 20, 2000	5.89	6.88	5.89	6.50
881	NASDAQ	SIEB	Thu, Oct 19, 2000	6.00	6.25	5.88	6.25
880	NASDAQ	SIEB	Wed, Oct 18, 2000	4.50	5.88	4.50	5.63
879	NASDAQ	SIEB	Tue, Oct 17, 2000	6.02	6.25	5.75	6.19
878	NASDAQ	SIEB	Mon, Oct 16, 2000	6.66	6.75	5.88	6.34
877	NASDAQ	SIEB	Fri, Oct 13, 2000	5.98	6.72	5.92	6.69
876	NASDAQ	SIEB	Thu, Oct 12, 2000	7.19	7.19	6.25	6.44
875	NASDAQ	SIEB	Wed, Oct 11, 2000	6.89	7.31	6.25	7.13
874	NASDAQ	SIEB	Tue, Oct 10, 2000	7.22	7.75	6.75	6.88
873	NASDAQ	SIEB	Mon, Oct 9, 2000	6.97	6.97	6.13	6.25
872	NASDAQ	SIEB	Fri, Oct 6, 2000	7.19	7.19	6.81	6.81
871	NASDAQ	SIEB	Thu, Oct 5, 2000	7.25	7.50	7.00	7.47
870	NASDAQ	SIEB	Wed, Oct 4, 2000	7.75	8.00	7.00	7.50
869	NASDAQ	SIEB	Tue, Oct 3, 2000	7.25	7.88	7.25	7.25
868	NASDAQ	SIEB	Mon, Oct 2, 2000	7.56	7.88	7.13	7.28
867	NASDAQ	SIEB	Fri, Sep 29, 2000	7.63	7.81	7.25	7.56
866	NASDAQ	SIEB	Thu, Sep 28, 2000	7.25	7.69	7.25	7.63
865	NASDAQ	SIEB	Wed, Sep 27, 2000	7.44	7.56	7.06	7.38
864	NASDAQ	SIEB	Tue, Sep 26, 2000	7.75	8.06	7.44	7.81
863	NASDAQ	SIEB	Mon, Sep 25, 2000	8.00	8.06	7.75	7.75
862	NASDAQ	SIEB	Fri, Sep 22, 2000	7.70	8.00	7.13	8.00
861	NASDAQ	SIEB	Thu, Sep 21, 2000	8.31	8.44	7.38	8.00
860	NASDAQ	SIEB	Wed, Sep 20, 2000	8.19	8.44	8.00	8.25
859	NASDAQ	SIEB	Tue, Sep 19, 2000	8.19	8.63	8.19	8.38
858	NASDAQ	SIEB	Mon, Sep 18, 2000	8.88	8.88	8.19	8.38
857	NASDAQ	SIEB	Fri, Sep 15, 2000	8.75	9.13	8.38	8.63
856	NASDAQ	SIEB	Thu, Sep 14, 2000	9.25	9.25	8.63	8.88
855	NASDAQ	SIEB	Wed, Sep 13, 2000	8.38	9.75	8.38	9.00
854	NASDAQ	SIEB	Tue, Sep 12, 2000	8.50	8.75	8.38	8.38
853	NASDAQ	SIEB	Mon, Sep 11, 2000	8.25	8.75	8.25	8.50
852	NASDAQ	SIEB	Fri, Sep 8, 2000	9.16	9.16	8.25	8.31
851	NASDAQ	SIEB	Thu, Sep 7, 2000	9.53	9.75	9.00	9.19
850	NASDAQ	SIEB	Wed, Sep 6, 2000	9.38	9.94	8.94	9.75
849	NASDAQ	SIEB	Tue, Sep 5, 2000	8.78	9.13	8.69	8.94
848	NASDAQ	SIEB	Fri, Sep 1, 2000	9.13	9.13	8.75	8.75
847	NASDAQ	SIEB	Thu, Aug 31, 2000	9.75	9.81	8.63	9.06
846	NASDAQ	SIEB	Wed, Aug 30, 2000	8.88	9.00	8.38	8.94
845	NASDAQ	SIEB	Tue, Aug 29, 2000	8.06	8.88	7.88	8.88
844	NASDAQ	SIEB	Mon, Aug 28, 2000	8.25	8.25	7.94	8.00
843	NASDAQ	SIEB	Fri, Aug 25, 2000	8.25	8.25	7.78	8.06
842	NASDAQ	SIEB	Thu, Aug 24, 2000	8.31	8.50	7.63	7.69
841	NASDAQ	SIEB	Wed, Aug 23, 2000	8.50	8.50	7.63	7.63
840	NASDAQ	SIEB	Tue, Aug 22, 2000	7.63	8.50	7.56	7.88
839	NASDAQ	SIEB	Mon, Aug 21, 2000	7.25	7.56	7.19	7.50
838	NASDAQ	SIEB	Fri, Aug 18, 2000	7.13	7.50	7.13	7.25
837	NASDAQ	SIEB	Thu, Aug 17, 2000	7.75	7.75	7.00	7.50
836	NASDAQ	SIEB	Wed, Aug 16, 2000	7.38	7.44	7.00	7.38
835	NASDAQ	SIEB	Tue, Aug 15, 2000	7.56	7.75	7.38	7.38
834	NASDAQ	SIEB	Mon, Aug 14, 2000	7.06	7.88	7.00	7.75
833	NASDAQ	SIEB	Fri, Aug 11, 2000	7.31	7.38	7.13	7.25
832	NASDAQ	SIEB	Thu, Aug 10, 2000	7.25	7.44	7.13	7.13
831	NASDAQ	SIEB	Wed, Aug 9, 2000	7.25	7.63	7.25	7.50
830	NASDAQ	SIEB	Tue, Aug 8, 2000	7.50	7.50	7.13	7.13
829	NASDAQ	SIEB	Mon, Aug 7, 2000	7.56	7.56	7.13	7.13
828	NASDAQ	SIEB	Fri, Aug 4, 2000	7.25	7.38	7.00	7.38
827	NASDAQ	SIEB	Thu, Aug 3, 2000	7.19	7.25	7.00	7.25
826	NASDAQ	SIEB	Wed, Aug 2, 2000	7.06	7.56	6.94	7.19
825	NASDAQ	SIEB	Tue, Aug 1, 2000	7.06	7.13	6.94	7.00
824	NASDAQ	SIEB	Mon, Jul 31, 2000	6.88	7.06	6.81	7.06
823	NASDAQ	SIEB	Fri, Jul 28, 2000	7.50	7.50	6.88	6.88
822	NASDAQ	SIEB	Thu, Jul 27, 2000	7.63	7.63	6.88	6.94
821	NASDAQ	SIEB	Wed, Jul 26, 2000	7.63	7.69	7.38	7.50
820	NASDAQ	SIEB	Tue, Jul 25, 2000	7.94	7.94	7.56	7.75
819	NASDAQ	SIEB	Mon, Jul 24, 2000	7.56	7.69	7.50	7.50
818	NASDAQ	SIEB	Fri, Jul 21, 2000	7.75	8.00	7.53	7.88
817	NASDAQ	SIEB	Thu, Jul 20, 2000	7.81	8.13	7.75	7.88
816	NASDAQ	SIEB	Wed, Jul 19, 2000	8.31	8.50	7.75	7.81
815	NASDAQ	SIEB	Tue, Jul 18, 2000	7.94	8.38	7.75	7.88
814	NASDAQ	SIEB	Mon, Jul 17, 2000	8.63	8.63	8.25	8.31
813	NASDAQ	SIEB	Fri, Jul 14, 2000	9.50	9.53	8.31	8.84
812	NASDAQ	SIEB	Thu, Jul 13, 2000	8.09	9.06	8.00	9.06
811	NASDAQ	SIEB	Wed, Jul 12, 2000	7.91	8.19	7.88	8.19
810	NASDAQ	SIEB	Tue, Jul 11, 2000	7.41	7.75	7.41	7.75
809	NASDAQ	SIEB	Mon, Jul 10, 2000	7.13	7.44	7.13	7.34
808	NASDAQ	SIEB	Fri, Jul 7, 2000	7.38	7.69	7.31	7.31
807	NASDAQ	SIEB	Thu, Jul 6, 2000	7.50	7.75	7.50	7.50
806	NASDAQ	SIEB	Wed, Jul 5, 2000	7.50	7.88	7.25	7.50
805	NASDAQ	SIEB	Mon, Jul 3, 2000	7.06	8.00	7.00	7.50
804	NASDAQ	SIEB	Fri, Jun 30, 2000	8.00	8.03	6.94	7.00
803	NASDAQ	SIEB	Thu, Jun 29, 2000	7.94	8.13	7.88	8.03
802	NASDAQ	SIEB	Wed, Jun 28, 2000	8.19	8.50	8.00	8.06
801	NASDAQ	SIEB	Tue, Jun 27, 2000	8.25	8.44	8.00	8.00
800	NASDAQ	SIEB	Mon, Jun 26, 2000	8.31	8.31	8.13	8.25
799	NASDAQ	SIEB	Fri, Jun 23, 2000	8.13	8.38	8.00	8.25
798	NASDAQ	SIEB	Thu, Jun 22, 2000	8.38	8.50	8.06	8.19
797	NASDAQ	SIEB	Wed, Jun 21, 2000	8.44	8.56	8.25	8.44
796	NASDAQ	SIEB	Tue, Jun 20, 2000	7.94	8.56	7.94	8.50
795	NASDAQ	SIEB	Mon, Jun 19, 2000	8.25	8.25	7.88	8.13
794	NASDAQ	SIEB	Fri, Jun 16, 2000	8.19	8.38	7.88	7.88
793	NASDAQ	SIEB	Thu, Jun 15, 2000	8.69	8.75	8.00	8.03
792	NASDAQ	SIEB	Wed, Jun 14, 2000	8.75	9.00	8.59	8.63
791	NASDAQ	SIEB	Tue, Jun 13, 2000	8.06	9.00	8.06	8.75
790	NASDAQ	SIEB	Mon, Jun 12, 2000	8.44	8.50	8.00	8.44
789	NASDAQ	SIEB	Fri, Jun 9, 2000	8.50	8.88	8.25	8.47
788	NASDAQ	SIEB	Thu, Jun 8, 2000	8.56	8.94	8.50	8.50
787	NASDAQ	SIEB	Wed, Jun 7, 2000	8.28	9.00	8.19	8.52
786	NASDAQ	SIEB	Tue, Jun 6, 2000	8.25	8.38	8.13	8.13
785	NASDAQ	SIEB	Mon, Jun 5, 2000	8.63	8.63	8.00	8.44
784	NASDAQ	SIEB	Fri, Jun 2, 2000	8.13	8.63	8.06	8.63
783	NASDAQ	SIEB	Thu, Jun 1, 2000	7.38	8.13	7.25	7.88
782	NASDAQ	SIEB	Wed, May 31, 2000	6.97	7.50	6.97	7.44
781	NASDAQ	SIEB	Tue, May 30, 2000	7.16	7.44	6.81	7.00
780	NASDAQ	SIEB	Fri, May 26, 2000	7.39	7.50	7.00	7.00
779	NASDAQ	SIEB	Thu, May 25, 2000	7.81	7.81	7.38	7.50
778	NASDAQ	SIEB	Wed, May 24, 2000	7.63	8.13	7.25	7.63
777	NASDAQ	SIEB	Tue, May 23, 2000	7.44	7.94	7.44	7.56
776	NASDAQ	SIEB	Mon, May 22, 2000	8.34	8.38	7.25	7.50
775	NASDAQ	SIEB	Fri, May 19, 2000	8.75	8.75	8.25	8.25
774	NASDAQ	SIEB	Thu, May 18, 2000	8.91	9.00	8.75	8.75
773	NASDAQ	SIEB	Wed, May 17, 2000	9.00	9.00	8.69	8.81
772	NASDAQ	SIEB	Tue, May 16, 2000	9.22	9.38	9.00	9.00
771	NASDAQ	SIEB	Mon, May 15, 2000	8.50	10.44	7.75	9.44
770	NASDAQ	SIEB	Fri, May 12, 2000	8.44	8.63	8.00	8.31
769	NASDAQ	SIEB	Thu, May 11, 2000	8.25	8.63	8.25	8.38
768	NASDAQ	SIEB	Wed, May 10, 2000	8.25	8.31	8.13	8.31
767	NASDAQ	SIEB	Tue, May 9, 2000	8.94	8.94	8.25	8.50
766	NASDAQ	SIEB	Mon, May 8, 2000	8.88	9.00	8.88	8.88
765	NASDAQ	SIEB	Fri, May 5, 2000	9.00	9.44	8.69	8.88
764	NASDAQ	SIEB	Thu, May 4, 2000	9.09	9.25	9.00	9.13
763	NASDAQ	SIEB	Wed, May 3, 2000	8.88	9.00	8.75	9.00
762	NASDAQ	SIEB	Tue, May 2, 2000	9.41	9.66	9.13	9.56
761	NASDAQ	SIEB	Mon, May 1, 2000	9.41	10.13	9.00	9.88
760	NASDAQ	SIEB	Fri, Apr 28, 2000	9.63	10.00	9.38	9.44
759	NASDAQ	SIEB	Thu, Apr 27, 2000	9.06	9.50	8.75	9.50
758	NASDAQ	SIEB	Wed, Apr 26, 2000	9.38	9.50	9.06	9.44
757	NASDAQ	SIEB	Tue, Apr 25, 2000	9.00	9.50	8.81	9.44
756	NASDAQ	SIEB	Mon, Apr 24, 2000	9.38	9.44	8.50	8.94
755	NASDAQ	SIEB	Thu, Apr 20, 2000	9.63	9.75	9.38	9.63
754	NASDAQ	SIEB	Wed, Apr 19, 2000	9.25	9.69	9.13	9.63
753	NASDAQ	SIEB	Tue, Apr 18, 2000	7.75	10.00	7.75	9.56
752	NASDAQ	SIEB	Mon, Apr 17, 2000	8.00	8.63	7.50	8.00
751	NASDAQ	SIEB	Fri, Apr 14, 2000	10.63	11.00	8.63	8.75
750	NASDAQ	SIEB	Thu, Apr 13, 2000	11.75	12.00	10.31	10.63
749	NASDAQ	SIEB	Wed, Apr 12, 2000	12.00	12.38	11.56	11.75
748	NASDAQ	SIEB	Tue, Apr 11, 2000	12.19	12.22	11.50	12.00
747	NASDAQ	SIEB	Mon, Apr 10, 2000	12.25	12.81	12.00	12.19
746	NASDAQ	SIEB	Fri, Apr 7, 2000	11.88	12.50	11.88	12.00
745	NASDAQ	SIEB	Thu, Apr 6, 2000	12.00	12.50	11.69	12.06
744	NASDAQ	SIEB	Wed, Apr 5, 2000	11.81	13.00	11.25	11.50
743	NASDAQ	SIEB	Tue, Apr 4, 2000	12.75	13.13	10.75	12.00
742	NASDAQ	SIEB	Mon, Apr 3, 2000	13.38	14.00	12.50	12.75
741	NASDAQ	SIEB	Fri, Mar 31, 2000	13.56	13.63	12.75	12.81
740	NASDAQ	SIEB	Thu, Mar 30, 2000	14.59	14.59	12.88	13.56
739	NASDAQ	SIEB	Wed, Mar 29, 2000	14.88	15.25	14.50	14.69
738	NASDAQ	SIEB	Tue, Mar 28, 2000	16.19	16.22	14.63	15.25
737	NASDAQ	SIEB	Mon, Mar 27, 2000	16.19	16.38	15.13	15.75
736	NASDAQ	SIEB	Fri, Mar 24, 2000	14.56	15.75	14.06	15.44
735	NASDAQ	SIEB	Thu, Mar 23, 2000	12.69	14.50	12.63	13.88
734	NASDAQ	SIEB	Wed, Mar 22, 2000	13.06	13.88	12.75	13.00
733	NASDAQ	SIEB	Tue, Mar 21, 2000	13.00	13.75	12.63	13.50
732	NASDAQ	SIEB	Mon, Mar 20, 2000	14.50	14.75	13.00	13.13
731	NASDAQ	SIEB	Fri, Mar 17, 2000	12.50	14.75	12.50	14.38
730	NASDAQ	SIEB	Thu, Mar 16, 2000	12.13	12.63	12.13	12.56
729	NASDAQ	SIEB	Wed, Mar 15, 2000	12.13	12.75	11.50	12.00
728	NASDAQ	SIEB	Tue, Mar 14, 2000	13.00	13.63	12.13	12.13
727	NASDAQ	SIEB	Mon, Mar 13, 2000	14.19	14.19	13.00	13.00
726	NASDAQ	SIEB	Fri, Mar 10, 2000	13.00	14.63	12.63	13.88
725	NASDAQ	SIEB	Thu, Mar 9, 2000	12.44	13.13	11.38	13.00
724	NASDAQ	SIEB	Wed, Mar 8, 2000	13.41	13.41	12.00	12.44
723	NASDAQ	SIEB	Tue, Mar 7, 2000	14.63	14.88	13.38	13.44
722	NASDAQ	SIEB	Mon, Mar 6, 2000	14.38	15.38	14.25	14.50
721	NASDAQ	SIEB	Fri, Mar 3, 2000	14.25	15.00	14.25	14.38
720	NASDAQ	SIEB	Thu, Mar 2, 2000	16.50	16.50	13.38	14.00
719	NASDAQ	SIEB	Wed, Mar 1, 2000	15.63	17.00	15.25	15.38
718	NASDAQ	SIEB	Tue, Feb 29, 2000	12.44	15.50	12.38	15.38
717	NASDAQ	SIEB	Mon, Feb 28, 2000	12.00	12.50	11.63	11.63
716	NASDAQ	SIEB	Fri, Feb 25, 2000	11.63	11.94	11.56	11.56
715	NASDAQ	SIEB	Thu, Feb 24, 2000	13.00	13.25	10.75	11.69
714	NASDAQ	SIEB	Wed, Feb 23, 2000	10.31	13.25	10.31	13.00
713	NASDAQ	SIEB	Tue, Feb 22, 2000	10.31	10.50	10.25	10.38
712	NASDAQ	SIEB	Fri, Feb 18, 2000	10.44	10.50	10.13	10.38
711	NASDAQ	SIEB	Thu, Feb 17, 2000	10.19	10.88	10.13	10.25
710	NASDAQ	SIEB	Wed, Feb 16, 2000	9.94	10.25	9.94	10.13
709	NASDAQ	SIEB	Tue, Feb 15, 2000	10.13	10.25	9.88	10.00
708	NASDAQ	SIEB	Mon, Feb 14, 2000	9.81	10.50	9.63	10.50
707	NASDAQ	SIEB	Fri, Feb 11, 2000	10.00	10.25	9.88	10.13
706	NASDAQ	SIEB	Thu, Feb 10, 2000	10.25	10.25	10.00	10.13
705	NASDAQ	SIEB	Wed, Feb 9, 2000	10.25	10.31	10.00	10.13
704	NASDAQ	SIEB	Tue, Feb 8, 2000	10.31	10.50	10.13	10.19
703	NASDAQ	SIEB	Mon, Feb 7, 2000	10.81	11.00	10.25	10.38
702	NASDAQ	SIEB	Fri, Feb 4, 2000	10.63	11.00	10.31	10.44
701	NASDAQ	SIEB	Thu, Feb 3, 2000	10.75	10.81	10.19	10.81
700	NASDAQ	SIEB	Wed, Feb 2, 2000	11.88	11.88	9.00	10.13
699	NASDAQ	SIEB	Tue, Feb 1, 2000	10.88	11.75	10.88	11.00
698	NASDAQ	SIEB	Mon, Jan 31, 2000	11.63	12.00	10.38	11.13
697	NASDAQ	SIEB	Fri, Jan 28, 2000	12.50	12.53	11.88	12.06
696	NASDAQ	SIEB	Thu, Jan 27, 2000	13.00	13.25	12.50	12.50
695	NASDAQ	SIEB	Wed, Jan 26, 2000	12.69	13.00	12.50	12.75
694	NASDAQ	SIEB	Tue, Jan 25, 2000	12.25	13.50	12.25	12.56
693	NASDAQ	SIEB	Mon, Jan 24, 2000	13.00	13.25	12.25	12.50
692	NASDAQ	SIEB	Fri, Jan 21, 2000	13.72	13.75	12.75	13.00
691	NASDAQ	SIEB	Thu, Jan 20, 2000	13.94	14.25	13.63	13.81
690	NASDAQ	SIEB	Wed, Jan 19, 2000	14.44	14.69	13.88	13.88
689	NASDAQ	SIEB	Tue, Jan 18, 2000	14.13	14.38	13.94	14.19
688	NASDAQ	SIEB	Fri, Jan 14, 2000	14.75	14.88	13.81	14.00
687	NASDAQ	SIEB	Thu, Jan 13, 2000	13.63	14.75	13.50	14.63
686	NASDAQ	SIEB	Wed, Jan 12, 2000	14.22	14.22	13.81	13.88
685	NASDAQ	SIEB	Tue, Jan 11, 2000	14.56	14.75	14.13	14.13
684	NASDAQ	SIEB	Mon, Jan 10, 2000	15.06	15.31	14.13	14.50
683	NASDAQ	SIEB	Fri, Jan 7, 2000	14.28	15.63	13.81	14.63
682	NASDAQ	SIEB	Thu, Jan 6, 2000	14.00	15.00	14.00	14.13
681	NASDAQ	SIEB	Wed, Jan 5, 2000	14.00	14.50	13.81	13.88
680	NASDAQ	SIEB	Tue, Jan 4, 2000	14.56	15.38	14.00	14.00
679	NASDAQ	SIEB	Mon, Jan 3, 2000	15.00	15.13	14.25	14.50
678	NASDAQ	SIEB	Fri, Dec 31, 1999	14.00	15.25	13.75	14.75
677	NASDAQ	SIEB	Thu, Dec 30, 1999	15.19	15.88	14.19	14.31
676	NASDAQ	SIEB	Wed, Dec 29, 1999	14.25	15.44	14.25	15.00
675	NASDAQ	SIEB	Tue, Dec 28, 1999	14.63	14.75	13.75	13.94
674	NASDAQ	SIEB	Mon, Dec 27, 1999	14.81	15.00	14.50	14.63
673	NASDAQ	SIEB	Thu, Dec 23, 1999	14.91	15.19	14.56	14.81
672	NASDAQ	SIEB	Wed, Dec 22, 1999	15.25	15.50	14.63	15.00
671	NASDAQ	SIEB	Tue, Dec 21, 1999	16.00	16.06	15.25	15.31
670	NASDAQ	SIEB	Mon, Dec 20, 1999	15.69	15.94	15.50	15.56
669	NASDAQ	SIEB	Fri, Dec 17, 1999	15.81	16.13	15.63	15.81
668	NASDAQ	SIEB	Thu, Dec 16, 1999	16.19	16.25	15.75	15.88
667	NASDAQ	SIEB	Wed, Dec 15, 1999	16.75	16.75	16.00	16.28
666	NASDAQ	SIEB	Tue, Dec 14, 1999	17.13	17.44	16.25	16.75
665	NASDAQ	SIEB	Mon, Dec 13, 1999	17.50	17.75	16.00	17.38
664	NASDAQ	SIEB	Fri, Dec 10, 1999	18.38	18.38	16.25	17.31
663	NASDAQ	SIEB	Thu, Dec 9, 1999	15.63	17.75	15.25	17.50
662	NASDAQ	SIEB	Wed, Dec 8, 1999	15.75	16.13	15.38	15.50
661	NASDAQ	SIEB	Tue, Dec 7, 1999	15.88	16.81	15.00	16.06
660	NASDAQ	SIEB	Mon, Dec 6, 1999	16.31	16.44	15.75	15.88
659	NASDAQ	SIEB	Fri, Dec 3, 1999	17.38	17.50	16.31	16.38
658	NASDAQ	SIEB	Thu, Dec 2, 1999	16.50	17.00	16.50	16.63
657	NASDAQ	SIEB	Wed, Dec 1, 1999	17.47	17.69	16.38	16.50
656	NASDAQ	SIEB	Tue, Nov 30, 1999	17.09	17.75	16.88	17.25
655	NASDAQ	SIEB	Mon, Nov 29, 1999	17.63	17.75	16.75	17.19
654	NASDAQ	SIEB	Fri, Nov 26, 1999	18.50	18.63	17.38	17.56
653	NASDAQ	SIEB	Wed, Nov 24, 1999	17.75	18.63	17.50	18.25
652	NASDAQ	SIEB	Tue, Nov 23, 1999	18.63	18.63	17.63	17.88
651	NASDAQ	SIEB	Mon, Nov 22, 1999	19.00	19.13	18.00	18.38
650	NASDAQ	SIEB	Fri, Nov 19, 1999	18.50	19.56	18.31	18.69
649	NASDAQ	SIEB	Thu, Nov 18, 1999	19.25	19.75	18.25	18.50
648	NASDAQ	SIEB	Wed, Nov 17, 1999	20.63	20.75	18.13	18.38
647	NASDAQ	SIEB	Tue, Nov 16, 1999	22.44	22.44	17.25	20.50
646	NASDAQ	SIEB	Mon, Nov 15, 1999	19.38	22.84	19.25	21.50
645	NASDAQ	SIEB	Fri, Nov 12, 1999	17.13	19.38	17.13	18.94
644	NASDAQ	SIEB	Thu, Nov 11, 1999	16.88	17.31	16.25	16.50
643	NASDAQ	SIEB	Wed, Nov 10, 1999	18.00	18.00	17.00	17.13
642	NASDAQ	SIEB	Tue, Nov 9, 1999	18.19	18.25	17.13	17.31
641	NASDAQ	SIEB	Mon, Nov 8, 1999	18.25	18.38	17.00	17.94
640	NASDAQ	SIEB	Fri, Nov 5, 1999	19.13	19.63	17.00	18.00
639	NASDAQ	SIEB	Thu, Nov 4, 1999	14.69	17.36	14.00	16.75
638	NASDAQ	SIEB	Wed, Nov 3, 1999	14.50	15.00	14.25	14.44
637	NASDAQ	SIEB	Tue, Nov 2, 1999	14.63	15.50	14.50	14.75
636	NASDAQ	SIEB	Mon, Nov 1, 1999	14.38	15.25	14.19	14.63
635	NASDAQ	SIEB	Fri, Oct 29, 1999	14.13	15.25	14.00	14.25
634	NASDAQ	SIEB	Thu, Oct 28, 1999	14.25	14.50	14.00	14.38
633	NASDAQ	SIEB	Wed, Oct 27, 1999	13.94	14.25	13.69	13.94
632	NASDAQ	SIEB	Tue, Oct 26, 1999	14.06	14.50	13.69	13.69
631	NASDAQ	SIEB	Mon, Oct 25, 1999	14.50	15.00	13.81	14.13
630	NASDAQ	SIEB	Fri, Oct 22, 1999	14.06	15.25	13.69	14.69
629	NASDAQ	SIEB	Thu, Oct 21, 1999	13.94	14.13	13.50	14.13
628	NASDAQ	SIEB	Wed, Oct 20, 1999	13.88	14.38	13.75	14.25
627	NASDAQ	SIEB	Tue, Oct 19, 1999	14.88	15.00	13.63	13.81
626	NASDAQ	SIEB	Mon, Oct 18, 1999	14.50	15.44	14.31	14.75
625	NASDAQ	SIEB	Fri, Oct 15, 1999	15.06	15.31	14.63	14.63
624	NASDAQ	SIEB	Thu, Oct 14, 1999	15.47	15.56	15.00	15.38
623	NASDAQ	SIEB	Wed, Oct 13, 1999	15.44	15.63	15.25	15.50
622	NASDAQ	SIEB	Tue, Oct 12, 1999	15.25	15.75	15.19	15.31
621	NASDAQ	SIEB	Mon, Oct 11, 1999	16.13	16.13	15.38	15.63
620	NASDAQ	SIEB	Fri, Oct 8, 1999	16.44	16.88	15.88	16.25
619	NASDAQ	SIEB	Thu, Oct 7, 1999	16.25	17.94	16.13	17.00
618	NASDAQ	SIEB	Wed, Oct 6, 1999	16.56	17.50	16.25	16.63
617	NASDAQ	SIEB	Tue, Oct 5, 1999	16.25	17.25	16.00	16.81
616	NASDAQ	SIEB	Mon, Oct 4, 1999	16.50	16.63	15.56	15.88
615	NASDAQ	SIEB	Fri, Oct 1, 1999	17.38	17.41	15.88	16.19
614	NASDAQ	SIEB	Thu, Sep 30, 1999	17.88	18.00	15.00	17.50
613	NASDAQ	SIEB	Wed, Sep 29, 1999	14.91	19.00	14.56	17.00
612	NASDAQ	SIEB	Tue, Sep 28, 1999	14.81	15.38	14.50	15.13
611	NASDAQ	SIEB	Mon, Sep 27, 1999	15.19	15.75	15.13	15.13
610	NASDAQ	SIEB	Fri, Sep 24, 1999	15.88	15.94	15.19	15.50
609	NASDAQ	SIEB	Thu, Sep 23, 1999	15.56	16.25	15.50	15.75
608	NASDAQ	SIEB	Wed, Sep 22, 1999	15.56	16.25	15.50	15.50
607	NASDAQ	SIEB	Tue, Sep 21, 1999	16.13	16.19	15.25	15.25
606	NASDAQ	SIEB	Mon, Sep 20, 1999	15.00	16.69	14.63	16.13
605	NASDAQ	SIEB	Fri, Sep 17, 1999	16.00	16.13	15.06	15.06
604	NASDAQ	SIEB	Thu, Sep 16, 1999	16.06	16.13	15.00	15.88
603	NASDAQ	SIEB	Wed, Sep 15, 1999	16.63	16.88	15.75	16.00
602	NASDAQ	SIEB	Tue, Sep 14, 1999	16.69	17.00	15.63	16.38
601	NASDAQ	SIEB	Mon, Sep 13, 1999	17.19	17.19	16.50	16.56
600	NASDAQ	SIEB	Fri, Sep 10, 1999	17.03	17.50	17.00	17.31
599	NASDAQ	SIEB	Thu, Sep 9, 1999	17.75	17.75	16.81	17.50
598	NASDAQ	SIEB	Wed, Sep 8, 1999	17.00	18.50	16.75	17.44
597	NASDAQ	SIEB	Tue, Sep 7, 1999	17.34	17.44	17.00	17.13
596	NASDAQ	SIEB	Fri, Sep 3, 1999	17.25	18.44	17.13	17.44
595	NASDAQ	SIEB	Thu, Sep 2, 1999	17.56	17.56	17.00	17.00
594	NASDAQ	SIEB	Wed, Sep 1, 1999	17.63	18.13	17.56	17.75
593	NASDAQ	SIEB	Tue, Aug 31, 1999	17.88	18.25	17.25	17.63
592	NASDAQ	SIEB	Mon, Aug 30, 1999	18.50	18.50	17.63	17.94
591	NASDAQ	SIEB	Fri, Aug 27, 1999	19.00	19.06	18.25	18.63
590	NASDAQ	SIEB	Thu, Aug 26, 1999	19.56	20.25	19.06	19.44
589	NASDAQ	SIEB	Wed, Aug 25, 1999	19.00	20.13	19.00	19.44
588	NASDAQ	SIEB	Tue, Aug 24, 1999	19.50	20.00	19.00	19.00
587	NASDAQ	SIEB	Mon, Aug 23, 1999	19.00	20.25	19.00	19.63
586	NASDAQ	SIEB	Fri, Aug 20, 1999	18.44	19.25	18.31	18.88
585	NASDAQ	SIEB	Thu, Aug 19, 1999	19.50	19.50	18.75	18.88
584	NASDAQ	SIEB	Wed, Aug 18, 1999	19.88	20.06	18.88	19.50
583	NASDAQ	SIEB	Tue, Aug 17, 1999	19.56	20.38	19.50	20.00
582	NASDAQ	SIEB	Mon, Aug 16, 1999	19.84	20.00	19.00	19.31
581	NASDAQ	SIEB	Fri, Aug 13, 1999	20.00	22.00	19.50	19.88
580	NASDAQ	SIEB	Thu, Aug 12, 1999	17.38	21.25	17.31	19.25
579	NASDAQ	SIEB	Wed, Aug 11, 1999	17.13	18.00	15.63	17.25
578	NASDAQ	SIEB	Tue, Aug 10, 1999	16.88	16.94	15.50	16.63
577	NASDAQ	SIEB	Mon, Aug 9, 1999	18.25	18.75	16.81	17.00
576	NASDAQ	SIEB	Fri, Aug 6, 1999	18.75	19.13	18.06	18.38
575	NASDAQ	SIEB	Thu, Aug 5, 1999	19.38	19.41	17.13	18.75
574	NASDAQ	SIEB	Wed, Aug 4, 1999	19.50	20.00	19.06	19.50
573	NASDAQ	SIEB	Tue, Aug 3, 1999	21.38	21.44	19.50	19.75
572	NASDAQ	SIEB	Mon, Aug 2, 1999	21.88	22.38	21.44	21.50
571	NASDAQ	SIEB	Fri, Jul 30, 1999	22.56	22.75	21.00	21.63
570	NASDAQ	SIEB	Thu, Jul 29, 1999	22.75	22.75	21.75	22.38
569	NASDAQ	SIEB	Wed, Jul 28, 1999	23.19	23.44	22.25	23.31
568	NASDAQ	SIEB	Tue, Jul 27, 1999	22.38	23.88	22.25	22.94
567	NASDAQ	SIEB	Mon, Jul 26, 1999	22.97	23.00	22.13	22.38
566	NASDAQ	SIEB	Fri, Jul 23, 1999	23.63	23.81	22.88	23.19
565	NASDAQ	SIEB	Thu, Jul 22, 1999	23.38	24.00	23.13	23.63
564	NASDAQ	SIEB	Wed, Jul 21, 1999	24.03	24.75	23.13	23.88
563	NASDAQ	SIEB	Tue, Jul 20, 1999	24.13	24.38	23.25	24.00
562	NASDAQ	SIEB	Mon, Jul 19, 1999	25.06	25.75	24.38	24.88
561	NASDAQ	SIEB	Fri, Jul 16, 1999	26.88	26.94	25.50	25.63
560	NASDAQ	SIEB	Thu, Jul 15, 1999	26.00	27.06	25.88	27.00
559	NASDAQ	SIEB	Wed, Jul 14, 1999	25.44	26.13	25.00	26.00
558	NASDAQ	SIEB	Tue, Jul 13, 1999	24.50	25.00	23.00	24.56
557	NASDAQ	SIEB	Mon, Jul 12, 1999	26.63	27.00	24.44	25.19
556	NASDAQ	SIEB	Fri, Jul 9, 1999	27.13	27.44	26.13	26.13
555	NASDAQ	SIEB	Thu, Jul 8, 1999	26.25	27.44	26.00	26.63
554	NASDAQ	SIEB	Wed, Jul 7, 1999	27.50	27.56	25.63	26.50
553	NASDAQ	SIEB	Tue, Jul 6, 1999	27.44	28.88	27.38	27.44
552	NASDAQ	SIEB	Fri, Jul 2, 1999	26.25	28.50	26.25	27.88
551	NASDAQ	SIEB	Thu, Jul 1, 1999	30.06	30.44	26.25	27.00
550	NASDAQ	SIEB	Wed, Jun 30, 1999	26.00	30.13	25.00	29.94
549	NASDAQ	SIEB	Tue, Jun 29, 1999	24.00	26.50	23.88	25.44
548	NASDAQ	SIEB	Mon, Jun 28, 1999	22.88	24.00	22.88	23.94
547	NASDAQ	SIEB	Fri, Jun 25, 1999	24.00	24.50	22.88	23.00
546	NASDAQ	SIEB	Thu, Jun 24, 1999	24.00	24.75	23.50	23.88
545	NASDAQ	SIEB	Wed, Jun 23, 1999	24.50	24.50	23.75	24.00
544	NASDAQ	SIEB	Tue, Jun 22, 1999	26.63	27.50	24.50	24.63
543	NASDAQ	SIEB	Mon, Jun 21, 1999	23.00	27.00	22.81	27.00
542	NASDAQ	SIEB	Fri, Jun 18, 1999	22.75	23.00	21.75	22.50
541	NASDAQ	SIEB	Thu, Jun 17, 1999	22.00	23.25	21.00	22.44
540	NASDAQ	SIEB	Wed, Jun 16, 1999	21.31	22.25	21.06	22.25
539	NASDAQ	SIEB	Tue, Jun 15, 1999	19.50	21.75	19.00	20.25
538	NASDAQ	SIEB	Mon, Jun 14, 1999	23.00	23.00	18.56	19.56
537	NASDAQ	SIEB	Fri, Jun 11, 1999	22.88	23.25	22.13	22.75
536	NASDAQ	SIEB	Thu, Jun 10, 1999	23.06	23.38	21.75	22.56
535	NASDAQ	SIEB	Wed, Jun 9, 1999	24.50	24.88	23.13	23.50
534	NASDAQ	SIEB	Tue, Jun 8, 1999	25.00	25.44	23.25	23.69
533	NASDAQ	SIEB	Mon, Jun 7, 1999	22.25	25.50	22.25	24.69
532	NASDAQ	SIEB	Fri, Jun 4, 1999	22.19	23.50	21.50	22.00
531	NASDAQ	SIEB	Thu, Jun 3, 1999	23.50	23.63	21.00	22.13
530	NASDAQ	SIEB	Wed, Jun 2, 1999	23.88	24.06	22.00	23.13
529	NASDAQ	SIEB	Tue, Jun 1, 1999	25.75	25.94	23.88	24.25
528	NASDAQ	SIEB	Fri, May 28, 1999	26.06	27.00	25.50	26.13
527	NASDAQ	SIEB	Thu, May 27, 1999	26.19	26.50	25.00	25.75
526	NASDAQ	SIEB	Wed, May 26, 1999	26.56	27.50	24.00	26.75
525	NASDAQ	SIEB	Tue, May 25, 1999	27.25	28.94	26.00	26.25
524	NASDAQ	SIEB	Mon, May 24, 1999	28.50	29.50	27.00	27.13
523	NASDAQ	SIEB	Fri, May 21, 1999	28.88	29.00	28.25	28.69
522	NASDAQ	SIEB	Thu, May 20, 1999	30.00	30.25	28.50	28.50
521	NASDAQ	SIEB	Wed, May 19, 1999	31.38	31.38	29.00	29.88
520	NASDAQ	SIEB	Tue, May 18, 1999	27.63	32.38	27.56	31.06
519	NASDAQ	SIEB	Mon, May 17, 1999	28.75	28.94	27.00	27.88
518	NASDAQ	SIEB	Fri, May 14, 1999	29.19	30.00	28.25	29.06
517	NASDAQ	SIEB	Thu, May 13, 1999	33.00	33.13	29.75	30.38
516	NASDAQ	SIEB	Wed, May 12, 1999	30.25	32.44	30.25	32.25
515	NASDAQ	SIEB	Tue, May 11, 1999	30.75	31.38	30.00	30.81
514	NASDAQ	SIEB	Mon, May 10, 1999	29.38	31.88	29.00	30.25
513	NASDAQ	SIEB	Fri, May 7, 1999	28.25	30.50	28.25	29.38
512	NASDAQ	SIEB	Thu, May 6, 1999	30.25	30.63	28.13	28.88
511	NASDAQ	SIEB	Wed, May 5, 1999	30.13	31.38	28.00	30.00
510	NASDAQ	SIEB	Tue, May 4, 1999	31.00	32.38	30.00	30.25
509	NASDAQ	SIEB	Mon, May 3, 1999	31.50	32.00	30.25	31.38
508	NASDAQ	SIEB	Fri, Apr 30, 1999	32.50	33.44	30.31	31.50
507	NASDAQ	SIEB	Thu, Apr 29, 1999	31.63	33.50	30.25	31.50
506	NASDAQ	SIEB	Wed, Apr 28, 1999	31.88	33.00	31.00	31.88
505	NASDAQ	SIEB	Tue, Apr 27, 1999	34.44	34.63	32.13	32.13
504	NASDAQ	SIEB	Mon, Apr 26, 1999	33.00	34.81	32.56	33.50
503	NASDAQ	SIEB	Fri, Apr 23, 1999	32.19	34.88	32.13	32.56
502	NASDAQ	SIEB	Thu, Apr 22, 1999	36.50	37.63	31.63	32.25
501	NASDAQ	SIEB	Wed, Apr 21, 1999	34.00	35.75	31.00	34.00
500	NASDAQ	SIEB	Tue, Apr 20, 1999	26.50	32.94	25.63	32.00
499	NASDAQ	SIEB	Mon, Apr 19, 1999	32.88	33.75	26.81	27.13
498	NASDAQ	SIEB	Fri, Apr 16, 1999	37.50	38.25	33.25	34.19
497	NASDAQ	SIEB	Thu, Apr 15, 1999	44.94	45.06	34.00	37.75
496	NASDAQ	SIEB	Wed, Apr 14, 1999	57.50	58.00	40.00	40.00
495	NASDAQ	SIEB	Tue, Apr 13, 1999	40.63	52.25	39.25	52.19
494	NASDAQ	SIEB	Mon, Apr 12, 1999	31.88	38.38	29.88	35.88
493	NASDAQ	SIEB	Fri, Apr 9, 1999	35.81	38.63	31.13	32.50
492	NASDAQ	SIEB	Thu, Apr 8, 1999	28.13	37.75	27.13	35.06
491	NASDAQ	SIEB	Wed, Apr 7, 1999	26.94	29.75	25.00	27.38
490	NASDAQ	SIEB	Tue, Apr 6, 1999	28.06	28.25	25.06	25.38
489	NASDAQ	SIEB	Mon, Apr 5, 1999	24.00	28.50	24.00	28.13
488	NASDAQ	SIEB	Thu, Apr 1, 1999	24.00	24.00	22.63	23.44
487	NASDAQ	SIEB	Wed, Mar 31, 1999	25.50	25.50	22.75	22.75
486	NASDAQ	SIEB	Tue, Mar 30, 1999	26.88	27.00	24.00	24.88
485	NASDAQ	SIEB	Mon, Mar 29, 1999	23.25	28.00	23.25	27.88
484	NASDAQ	SIEB	Fri, Mar 26, 1999	23.50	24.44	23.25	23.25
483	NASDAQ	SIEB	Thu, Mar 25, 1999	23.88	25.00	23.50	24.38
482	NASDAQ	SIEB	Wed, Mar 24, 1999	21.88	23.81	21.88	23.00
481	NASDAQ	SIEB	Tue, Mar 23, 1999	23.50	23.50	22.00	22.00
480	NASDAQ	SIEB	Mon, Mar 22, 1999	24.50	24.50	23.00	23.38
479	NASDAQ	SIEB	Fri, Mar 19, 1999	25.63	26.25	24.31	24.56
478	NASDAQ	SIEB	Thu, Mar 18, 1999	24.81	27.00	24.00	25.00
477	NASDAQ	SIEB	Wed, Mar 17, 1999	25.88	25.88	24.25	24.88
476	NASDAQ	SIEB	Tue, Mar 16, 1999	26.00	26.94	25.50	26.00
475	NASDAQ	SIEB	Mon, Mar 15, 1999	25.13	27.19	24.94	25.88
474	NASDAQ	SIEB	Fri, Mar 12, 1999	25.19	25.50	23.44	24.75
473	NASDAQ	SIEB	Thu, Mar 11, 1999	25.44	26.06	23.00	24.81
472	NASDAQ	SIEB	Wed, Mar 10, 1999	27.88	29.00	26.00	26.19
471	NASDAQ	SIEB	Tue, Mar 9, 1999	22.69	28.38	22.00	27.25
470	NASDAQ	SIEB	Mon, Mar 8, 1999	22.88	23.06	21.13	22.88
469	NASDAQ	SIEB	Fri, Mar 5, 1999	24.50	24.63	23.00	23.00
468	NASDAQ	SIEB	Thu, Mar 4, 1999	24.94	25.00	22.31	23.31
467	NASDAQ	SIEB	Wed, Mar 3, 1999	26.13	26.69	21.88	23.44
466	NASDAQ	SIEB	Tue, Mar 2, 1999	27.00	27.38	26.00	26.00
465	NASDAQ	SIEB	Mon, Mar 1, 1999	27.25	28.00	26.13	27.38
464	NASDAQ	SIEB	Fri, Feb 26, 1999	29.88	29.88	27.75	28.06
463	NASDAQ	SIEB	Thu, Feb 25, 1999	26.44	28.88	26.06	27.88
462	NASDAQ	SIEB	Wed, Feb 24, 1999	28.50	29.25	26.13	26.88
461	NASDAQ	SIEB	Tue, Feb 23, 1999	33.00	34.63	27.88	28.19
460	NASDAQ	SIEB	Mon, Feb 22, 1999	25.50	31.50	25.50	30.81
459	NASDAQ	SIEB	Fri, Feb 19, 1999	18.75	24.25	18.75	24.06
458	NASDAQ	SIEB	Thu, Feb 18, 1999	20.25	21.00	18.50	18.69
457	NASDAQ	SIEB	Wed, Feb 17, 1999	22.38	24.00	18.88	19.38
456	NASDAQ	SIEB	Tue, Feb 16, 1999	26.81	28.94	23.00	23.81
455	NASDAQ	SIEB	Fri, Feb 12, 1999	28.00	28.25	25.25	26.50
454	NASDAQ	SIEB	Thu, Feb 11, 1999	29.00	31.88	28.63	29.00
453	NASDAQ	SIEB	Wed, Feb 10, 1999	26.50	30.00	25.56	27.31
452	NASDAQ	SIEB	Tue, Feb 9, 1999	25.63	30.38	25.06	26.25
451	NASDAQ	SIEB	Mon, Feb 8, 1999	31.38	34.00	24.88	27.50
450	NASDAQ	SIEB	Fri, Feb 5, 1999	41.00	41.06	33.00	35.13
449	NASDAQ	SIEB	Thu, Feb 4, 1999	52.00	70.63	43.00	43.25
448	NASDAQ	SIEB	Wed, Feb 3, 1999	29.06	52.25	27.00	49.50
447	NASDAQ	SIEB	Tue, Feb 2, 1999	22.19	27.69	20.50	26.00
446	NASDAQ	SIEB	Mon, Feb 1, 1999	12.75	22.50	12.50	19.13
445	NASDAQ	SIEB	Fri, Jan 29, 1999	12.25	13.13	11.56	12.31
444	NASDAQ	SIEB	Thu, Jan 28, 1999	11.00	12.38	10.75	11.81
443	NASDAQ	SIEB	Wed, Jan 27, 1999	11.50	11.63	10.50	10.69
442	NASDAQ	SIEB	Tue, Jan 26, 1999	11.06	11.75	11.06	11.44
441	NASDAQ	SIEB	Mon, Jan 25, 1999	10.38	12.75	10.00	11.00
440	NASDAQ	SIEB	Fri, Jan 22, 1999	11.00	11.19	8.50	10.38
439	NASDAQ	SIEB	Thu, Jan 21, 1999	11.31	11.44	11.00	11.31
438	NASDAQ	SIEB	Wed, Jan 20, 1999	11.00	12.81	11.00	11.25
437	NASDAQ	SIEB	Tue, Jan 19, 1999	10.63	11.38	10.50	11.00
436	NASDAQ	SIEB	Fri, Jan 15, 1999	11.13	11.25	10.38	10.50
435	NASDAQ	SIEB	Thu, Jan 14, 1999	12.50	12.75	10.38	11.13
434	NASDAQ	SIEB	Wed, Jan 13, 1999	11.75	13.00	11.00	12.38
433	NASDAQ	SIEB	Tue, Jan 12, 1999	11.50	16.50	9.56	12.50
432	NASDAQ	SIEB	Mon, Jan 11, 1999	9.38	12.00	9.25	11.38
431	NASDAQ	SIEB	Fri, Jan 8, 1999	9.25	9.94	9.06	9.13
430	NASDAQ	SIEB	Thu, Jan 7, 1999	9.19	9.38	8.94	9.13
429	NASDAQ	SIEB	Wed, Jan 6, 1999	9.50	9.63	8.94	9.19
428	NASDAQ	SIEB	Tue, Jan 5, 1999	9.38	9.38	8.75	8.75
427	NASDAQ	SIEB	Mon, Jan 4, 1999	9.50	10.13	8.88	9.38
426	NASDAQ	SIEB	Thu, Dec 31, 1998	10.25	10.75	9.38	9.38
425	NASDAQ	SIEB	Wed, Dec 30, 1998	13.00	13.13	9.00	10.25
424	NASDAQ	SIEB	Tue, Dec 29, 1998	7.56	19.00	7.56	17.44
423	NASDAQ	SIEB	Mon, Dec 28, 1998	7.88	7.94	7.38	7.38
422	NASDAQ	SIEB	Thu, Dec 24, 1998	7.50	7.88	7.50	7.88
421	NASDAQ	SIEB	Wed, Dec 23, 1998	7.88	8.00	7.44	7.66
420	NASDAQ	SIEB	Tue, Dec 22, 1998	6.94	7.63	6.88	7.63
419	NASDAQ	SIEB	Mon, Dec 21, 1998	6.19	7.13	6.13	7.13
418	NASDAQ	SIEB	Fri, Dec 18, 1998	6.00	6.19	6.00	6.13
417	NASDAQ	SIEB	Thu, Dec 17, 1998	6.13	6.25	6.00	6.00
416	NASDAQ	SIEB	Wed, Dec 16, 1998	6.88	6.88	5.75	6.25
415	NASDAQ	SIEB	Tue, Dec 15, 1998	7.00	7.00	7.00	7.00
414	NASDAQ	SIEB	Mon, Dec 14, 1998	7.13	7.13	7.00	7.00
413	NASDAQ	SIEB	Fri, Dec 11, 1998	7.13	7.13	7.13	7.13
412	NASDAQ	SIEB	Thu, Dec 10, 1998	7.25	7.25	7.13	7.13
411	NASDAQ	SIEB	Wed, Dec 9, 1998	7.13	7.22	7.03	7.13
410	NASDAQ	SIEB	Tue, Dec 8, 1998	7.00	7.00	6.94	7.00
409	NASDAQ	SIEB	Mon, Dec 7, 1998	7.06	7.06	7.06	7.06
408	NASDAQ	SIEB	Fri, Dec 4, 1998	7.00	7.13	6.88	7.13
407	NASDAQ	SIEB	Thu, Dec 3, 1998	7.06	7.06	7.00	7.00
406	NASDAQ	SIEB	Wed, Dec 2, 1998	7.19	7.44	7.06	7.06
405	NASDAQ	SIEB	Tue, Dec 1, 1998	7.38	7.38	7.19	7.22
404	NASDAQ	SIEB	Mon, Nov 30, 1998	6.75	7.84	6.63	7.19
403	NASDAQ	SIEB	Fri, Nov 27, 1998	7.00	7.00	6.13	6.75
402	NASDAQ	SIEB	Wed, Nov 25, 1998	7.25	7.31	6.81	7.13
401	NASDAQ	SIEB	Tue, Nov 24, 1998	7.25	8.50	7.00	7.25
400	NASDAQ	SIEB	Mon, Nov 23, 1998	6.81	7.25	6.81	7.25
399	NASDAQ	SIEB	Fri, Nov 20, 1998	6.88	7.00	6.88	6.88
398	NASDAQ	SIEB	Thu, Nov 19, 1998	6.88	6.88	6.88	6.88
397	NASDAQ	SIEB	Wed, Nov 18, 1998	7.25	7.44	6.88	7.00
396	NASDAQ	SIEB	Tue, Nov 17, 1998	7.25	7.25	7.13	7.25
395	NASDAQ	SIEB	Mon, Nov 16, 1998	7.25	7.56	7.13	7.25
394	NASDAQ	SIEB	Fri, Nov 13, 1998	7.13	7.63	7.00	7.25
393	NASDAQ	SIEB	Thu, Nov 12, 1998	7.19	7.19	7.13	7.13
392	NASDAQ	SIEB	Wed, Nov 11, 1998	7.31	7.31	7.00	7.13
391	NASDAQ	SIEB	Tue, Nov 10, 1998	7.00	7.88	7.00	7.31
390	NASDAQ	SIEB	Mon, Nov 9, 1998	6.88	6.94	6.88	6.88
389	NASDAQ	SIEB	Fri, Nov 6, 1998	6.88	6.88	6.88	6.88
388	NASDAQ	SIEB	Thu, Nov 5, 1998	6.88	7.25	6.88	6.88
387	NASDAQ	SIEB	Wed, Nov 4, 1998	7.00	7.00	6.75	6.88
386	NASDAQ	SIEB	Tue, Nov 3, 1998	6.88	6.94	6.81	6.94
385	NASDAQ	SIEB	Mon, Nov 2, 1998	6.91	7.13	6.91	7.13
384	NASDAQ	SIEB	Fri, Oct 30, 1998	7.06	7.13	6.94	7.00
383	NASDAQ	SIEB	Thu, Oct 29, 1998	7.38	7.56	7.31	7.38
382	NASDAQ	SIEB	Wed, Oct 28, 1998	7.63	7.69	7.31	7.38
381	NASDAQ	SIEB	Tue, Oct 27, 1998	7.69	7.69	7.25	7.50
380	NASDAQ	SIEB	Mon, Oct 26, 1998	7.00	7.69	7.00	7.69
379	NASDAQ	SIEB	Fri, Oct 23, 1998	6.75	7.00	6.75	7.00
378	NASDAQ	SIEB	Thu, Oct 22, 1998	6.25	6.88	6.25	6.75
377	NASDAQ	SIEB	Tue, Oct 20, 1998	6.25	6.25	6.25	6.25
376	NASDAQ	SIEB	Mon, Oct 19, 1998	6.50	6.50	6.25	6.25
375	NASDAQ	SIEB	Fri, Oct 16, 1998	6.50	6.50	6.25	6.25
374	NASDAQ	SIEB	Thu, Oct 15, 1998	6.38	6.38	6.38	6.38
373	NASDAQ	SIEB	Wed, Oct 14, 1998	6.25	6.38	6.25	6.25
372	NASDAQ	SIEB	Tue, Oct 13, 1998	6.38	6.38	6.25	6.38
371	NASDAQ	SIEB	Mon, Oct 12, 1998	6.25	6.25	6.25	6.25
370	NASDAQ	SIEB	Fri, Oct 9, 1998	6.25	6.25	6.25	6.25
369	NASDAQ	SIEB	Thu, Oct 8, 1998	6.25	6.31	6.25	6.25
368	NASDAQ	SIEB	Wed, Oct 7, 1998	6.31	6.31	6.25	6.25
367	NASDAQ	SIEB	Tue, Oct 6, 1998	6.31	6.50	6.31	6.50
366	NASDAQ	SIEB	Mon, Oct 5, 1998	6.63	6.63	6.50	6.50
365	NASDAQ	SIEB	Fri, Oct 2, 1998	6.38	6.38	6.38	6.38
364	NASDAQ	SIEB	Thu, Oct 1, 1998	6.50	6.50	6.38	6.38
363	NASDAQ	SIEB	Wed, Sep 30, 1998	6.50	6.50	6.50	6.50
362	NASDAQ	SIEB	Mon, Sep 28, 1998	6.50	6.88	6.50	6.50
361	NASDAQ	SIEB	Fri, Sep 25, 1998	6.63	6.63	6.63	6.63
360	NASDAQ	SIEB	Thu, Sep 24, 1998	6.63	6.63	6.63	6.63
359	NASDAQ	SIEB	Wed, Sep 23, 1998	7.00	7.00	6.63	6.63
358	NASDAQ	SIEB	Mon, Sep 21, 1998	6.63	7.00	6.63	7.00
357	NASDAQ	SIEB	Fri, Sep 18, 1998	6.63	6.69	6.63	6.69
356	NASDAQ	SIEB	Thu, Sep 17, 1998	6.63	7.00	6.63	7.00
355	NASDAQ	SIEB	Wed, Sep 16, 1998	7.00	7.00	6.63	7.00
354	NASDAQ	SIEB	Tue, Sep 15, 1998	7.13	7.13	6.50	6.50
353	NASDAQ	SIEB	Mon, Sep 14, 1998	6.50	6.88	6.50	6.88
352	NASDAQ	SIEB	Fri, Sep 11, 1998	6.13	6.13	6.13	6.13
351	NASDAQ	SIEB	Thu, Sep 10, 1998	6.13	6.13	6.13	6.13
350	NASDAQ	SIEB	Wed, Sep 9, 1998	6.00	6.13	6.00	6.06
349	NASDAQ	SIEB	Tue, Sep 8, 1998	6.13	6.13	6.06	6.13
348	NASDAQ	SIEB	Fri, Sep 4, 1998	6.00	6.13	6.00	6.13
347	NASDAQ	SIEB	Thu, Sep 3, 1998	6.00	6.25	6.00	6.06
346	NASDAQ	SIEB	Wed, Sep 2, 1998	5.88	6.50	5.88	6.50
345	NASDAQ	SIEB	Tue, Sep 1, 1998	6.50	6.88	5.75	6.25
344	NASDAQ	SIEB	Mon, Aug 31, 1998	6.75	6.94	6.63	6.75
343	NASDAQ	SIEB	Fri, Aug 28, 1998	6.75	6.94	6.50	6.94
342	NASDAQ	SIEB	Thu, Aug 27, 1998	6.56	6.75	6.38	6.50
341	NASDAQ	SIEB	Wed, Aug 26, 1998	7.00	7.00	6.50	6.69
340	NASDAQ	SIEB	Tue, Aug 25, 1998	7.19	7.44	7.00	7.00
339	NASDAQ	SIEB	Mon, Aug 24, 1998	7.25	7.25	7.13	7.25
338	NASDAQ	SIEB	Fri, Aug 21, 1998	7.50	7.63	7.50	7.50
337	NASDAQ	SIEB	Thu, Aug 20, 1998	7.50	7.63	7.50	7.50
336	NASDAQ	SIEB	Wed, Aug 19, 1998	7.88	8.00	7.50	7.63
335	NASDAQ	SIEB	Tue, Aug 18, 1998	8.06	8.06	7.88	7.88
334	NASDAQ	SIEB	Mon, Aug 17, 1998	8.44	8.44	8.06	8.06
333	NASDAQ	SIEB	Fri, Aug 14, 1998	8.38	8.50	8.06	8.13
332	NASDAQ	SIEB	Thu, Aug 13, 1998	8.38	8.63	8.38	8.38
331	NASDAQ	SIEB	Wed, Aug 12, 1998	8.63	8.63	8.38	8.38
330	NASDAQ	SIEB	Tue, Aug 11, 1998	8.25	8.50	8.25	8.50
329	NASDAQ	SIEB	Mon, Aug 10, 1998	8.38	8.38	8.25	8.25
328	NASDAQ	SIEB	Fri, Aug 7, 1998	8.88	8.88	8.25	8.25
327	NASDAQ	SIEB	Thu, Aug 6, 1998	8.38	8.88	8.25	8.69
326	NASDAQ	SIEB	Wed, Aug 5, 1998	8.38	8.38	8.00	8.38
325	NASDAQ	SIEB	Tue, Aug 4, 1998	8.50	8.50	8.00	8.13
324	NASDAQ	SIEB	Mon, Aug 3, 1998	9.88	9.88	7.75	8.00
323	NASDAQ	SIEB	Fri, Jul 31, 1998	9.75	10.25	9.63	10.25
322	NASDAQ	SIEB	Thu, Jul 30, 1998	10.00	10.25	9.50	9.50
321	NASDAQ	SIEB	Wed, Jul 29, 1998	10.00	10.25	10.00	10.13
320	NASDAQ	SIEB	Tue, Jul 28, 1998	10.25	10.50	10.00	10.38
319	NASDAQ	SIEB	Mon, Jul 27, 1998	10.13	10.13	10.13	10.13
318	NASDAQ	SIEB	Fri, Jul 24, 1998	10.00	10.50	10.00	10.50
317	NASDAQ	SIEB	Thu, Jul 23, 1998	10.81	10.88	10.00	10.50
316	NASDAQ	SIEB	Wed, Jul 22, 1998	11.25	11.25	10.81	10.88
315	NASDAQ	SIEB	Tue, Jul 21, 1998	11.50	11.50	10.81	10.81
314	NASDAQ	SIEB	Mon, Jul 20, 1998	11.50	11.88	10.81	10.81
313	NASDAQ	SIEB	Fri, Jul 17, 1998	11.00	11.63	11.00	11.00
312	NASDAQ	SIEB	Thu, Jul 16, 1998	10.00	11.00	10.00	10.75
311	NASDAQ	SIEB	Wed, Jul 15, 1998	10.06	10.50	9.25	9.25
310	NASDAQ	SIEB	Tue, Jul 14, 1998	11.75	11.75	10.31	10.50
309	NASDAQ	SIEB	Mon, Jul 13, 1998	10.00	13.50	10.00	11.50
308	NASDAQ	SIEB	Fri, Jul 10, 1998	10.00	10.00	9.88	9.88
307	NASDAQ	SIEB	Thu, Jul 9, 1998	10.00	10.38	10.00	10.19
306	NASDAQ	SIEB	Wed, Jul 8, 1998	11.00	11.00	10.25	10.38
305	NASDAQ	SIEB	Tue, Jul 7, 1998	11.00	11.00	10.75	10.75
304	NASDAQ	SIEB	Mon, Jul 6, 1998	11.00	11.13	10.75	11.06
303	NASDAQ	SIEB	Thu, Jul 2, 1998	10.63	11.38	10.56	10.88
302	NASDAQ	SIEB	Wed, Jul 1, 1998	11.00	11.00	10.69	10.69
301	NASDAQ	SIEB	Tue, Jun 30, 1998	10.88	10.88	10.63	10.75
300	NASDAQ	SIEB	Mon, Jun 29, 1998	10.88	10.88	10.50	10.63
299	NASDAQ	SIEB	Fri, Jun 26, 1998	10.50	11.38	10.06	10.88
298	NASDAQ	SIEB	Thu, Jun 25, 1998	10.63	12.13	9.63	10.88
297	NASDAQ	SIEB	Wed, Jun 24, 1998	8.94	10.00	8.94	9.38
296	NASDAQ	SIEB	Tue, Jun 23, 1998	8.56	8.75	8.56	8.75
295	NASDAQ	SIEB	Mon, Jun 22, 1998	8.50	9.00	8.50	8.63
294	NASDAQ	SIEB	Fri, Jun 19, 1998	9.88	9.88	8.50	8.50
293	NASDAQ	SIEB	Thu, Jun 18, 1998	8.06	10.25	8.06	9.63
292	NASDAQ	SIEB	Wed, Jun 17, 1998	8.19	8.38	8.13	8.13
291	NASDAQ	SIEB	Tue, Jun 16, 1998	7.75	8.44	7.75	8.22
290	NASDAQ	SIEB	Mon, Jun 15, 1998	7.75	7.88	7.69	7.75
289	NASDAQ	SIEB	Fri, Jun 12, 1998	7.63	7.75	7.38	7.75
288	NASDAQ	SIEB	Thu, Jun 11, 1998	7.88	8.00	7.38	7.69
287	NASDAQ	SIEB	Wed, Jun 10, 1998	8.38	8.38	7.88	8.00
286	NASDAQ	SIEB	Tue, Jun 9, 1998	8.50	8.75	8.38	8.56
285	NASDAQ	SIEB	Mon, Jun 8, 1998	9.00	9.00	8.50	8.75
284	NASDAQ	SIEB	Fri, Jun 5, 1998	9.13	9.19	9.13	9.13
283	NASDAQ	SIEB	Thu, Jun 4, 1998	9.00	9.25	9.00	9.13
282	NASDAQ	SIEB	Wed, Jun 3, 1998	9.44	9.44	9.00	9.00
281	NASDAQ	SIEB	Tue, Jun 2, 1998	9.13	9.50	9.13	9.25
280	NASDAQ	SIEB	Mon, Jun 1, 1998	9.25	9.25	9.13	9.25
279	NASDAQ	SIEB	Fri, May 29, 1998	9.50	9.56	9.25	9.25
278	NASDAQ	SIEB	Thu, May 28, 1998	9.06	10.75	9.06	9.75
277	NASDAQ	SIEB	Wed, May 27, 1998	9.00	9.38	9.00	9.13
276	NASDAQ	SIEB	Tue, May 26, 1998	9.63	9.75	9.00	9.06
275	NASDAQ	SIEB	Fri, May 22, 1998	10.13	10.13	9.63	10.13
274	NASDAQ	SIEB	Thu, May 21, 1998	10.31	10.50	10.13	10.19
273	NASDAQ	SIEB	Wed, May 20, 1998	10.63	10.63	10.25	10.31
272	NASDAQ	SIEB	Tue, May 19, 1998	10.13	10.63	10.13	10.38
271	NASDAQ	SIEB	Mon, May 18, 1998	10.38	10.75	10.00	10.13
270	NASDAQ	SIEB	Fri, May 15, 1998	11.00	11.00	10.50	10.88
269	NASDAQ	SIEB	Thu, May 14, 1998	11.00	11.44	10.88	11.00
268	NASDAQ	SIEB	Wed, May 13, 1998	11.50	11.63	11.00	11.00
267	NASDAQ	SIEB	Tue, May 12, 1998	11.56	11.75	11.50	11.63
266	NASDAQ	SIEB	Mon, May 11, 1998	11.75	11.88	11.56	11.63
265	NASDAQ	SIEB	Fri, May 8, 1998	12.00	12.06	11.63	12.00
264	NASDAQ	SIEB	Thu, May 7, 1998	12.13	13.00	11.63	12.00
263	NASDAQ	SIEB	Wed, May 6, 1998	12.38	12.50	12.13	12.50
262	NASDAQ	SIEB	Tue, May 5, 1998	12.25	12.50	12.25	12.38
261	NASDAQ	SIEB	Mon, May 4, 1998	12.88	12.88	12.31	12.50
260	NASDAQ	SIEB	Fri, May 1, 1998	12.88	12.88	12.13	12.25
259	NASDAQ	SIEB	Thu, Apr 30, 1998	11.63	13.00	11.63	13.00
258	NASDAQ	SIEB	Wed, Apr 29, 1998	12.38	12.75	11.50	11.88
257	NASDAQ	SIEB	Tue, Apr 28, 1998	12.50	13.00	12.25	12.63
256	NASDAQ	SIEB	Mon, Apr 27, 1998	12.44	12.69	11.00	12.25
255	NASDAQ	SIEB	Fri, Apr 24, 1998	12.50	13.00	12.50	12.81
254	NASDAQ	SIEB	Thu, Apr 23, 1998	14.88	14.88	12.88	13.00
253	NASDAQ	SIEB	Wed, Apr 22, 1998	14.75	16.50	14.75	14.75
252	NASDAQ	SIEB	Tue, Apr 21, 1998	12.50	14.75	12.50	14.13
251	NASDAQ	SIEB	Mon, Apr 20, 1998	10.25	12.00	10.25	11.88
250	NASDAQ	SIEB	Fri, Apr 17, 1998	11.00	11.50	10.00	10.63
249	NASDAQ	SIEB	Thu, Apr 16, 1998	12.13	12.50	11.00	11.13
248	NASDAQ	SIEB	Wed, Apr 15, 1998	13.00	13.13	11.00	12.50
247	NASDAQ	SIEB	Tue, Apr 14, 1998	14.88	15.38	13.00	13.38
246	NASDAQ	SIEB	Mon, Apr 13, 1998	15.25	15.88	14.63	15.38
245	NASDAQ	SIEB	Thu, Apr 9, 1998	15.13	16.94	14.75	16.19
244	NASDAQ	SIEB	Wed, Apr 8, 1998	17.00	17.25	14.75	15.13
243	NASDAQ	SIEB	Tue, Apr 7, 1998	14.50	19.00	13.50	16.75
242	NASDAQ	SIEB	Mon, Apr 6, 1998	11.00	14.25	11.00	14.25
241	NASDAQ	SIEB	Fri, Apr 3, 1998	10.00	11.50	9.53	11.25
240	NASDAQ	SIEB	Thu, Apr 2, 1998	8.25	9.56	8.13	9.53
239	NASDAQ	SIEB	Wed, Apr 1, 1998	7.38	8.44	7.38	8.25
238	NASDAQ	SIEB	Tue, Mar 31, 1998	6.88	7.75	6.50	7.38
237	NASDAQ	SIEB	Mon, Mar 30, 1998	7.05	7.50	6.28	6.88
236	NASDAQ	SIEB	Fri, Mar 27, 1998	9.31	9.31	7.50	7.94
235	NASDAQ	SIEB	Thu, Mar 26, 1998	9.13	9.31	9.13	9.25
234	NASDAQ	SIEB	Wed, Mar 25, 1998	9.09	9.31	9.09	9.19
233	NASDAQ	SIEB	Tue, Mar 24, 1998	8.88	9.41	8.33	9.25
232	NASDAQ	SIEB	Mon, Mar 23, 1998	10.75	11.38	9.00	9.36
231	NASDAQ	SIEB	Fri, Mar 20, 1998	10.63	12.06	10.50	11.44
230	NASDAQ	SIEB	Thu, Mar 19, 1998	8.56	10.69	8.56	10.50
229	NASDAQ	SIEB	Wed, Mar 18, 1998	7.13	8.84	7.06	8.50
228	NASDAQ	SIEB	Tue, Mar 17, 1998	6.63	7.13	6.38	7.13
227	NASDAQ	SIEB	Mon, Mar 16, 1998	6.19	6.63	5.94	6.63
226	NASDAQ	SIEB	Fri, Mar 13, 1998	6.19	6.25	5.94	6.00
225	NASDAQ	SIEB	Thu, Mar 12, 1998	5.88	6.25	5.84	6.05
224	NASDAQ	SIEB	Wed, Mar 11, 1998	5.78	5.88	5.28	5.84
223	NASDAQ	SIEB	Tue, Mar 10, 1998	6.50	6.50	5.78	5.78
222	NASDAQ	SIEB	Mon, Mar 9, 1998	6.38	6.56	6.00	6.28
221	NASDAQ	SIEB	Fri, Mar 6, 1998	5.75	6.22	5.75	6.16
220	NASDAQ	SIEB	Thu, Mar 5, 1998	5.75	6.03	5.53	5.75
219	NASDAQ	SIEB	Wed, Mar 4, 1998	5.75	6.03	5.75	6.03
218	NASDAQ	SIEB	Tue, Mar 3, 1998	5.72	6.03	5.63	5.78
217	NASDAQ	SIEB	Mon, Mar 2, 1998	6.25	6.44	5.75	5.91
216	NASDAQ	SIEB	Fri, Feb 27, 1998	5.91	6.34	5.75	6.34
215	NASDAQ	SIEB	Thu, Feb 26, 1998	5.63	5.91	5.56	5.91
214	NASDAQ	SIEB	Wed, Feb 25, 1998	5.88	5.88	5.38	5.50
213	NASDAQ	SIEB	Tue, Feb 24, 1998	5.50	5.75	5.44	5.44
212	NASDAQ	SIEB	Mon, Feb 23, 1998	5.75	6.50	5.25	5.75
211	NASDAQ	SIEB	Fri, Feb 20, 1998	6.13	6.34	5.25	5.75
210	NASDAQ	SIEB	Thu, Feb 19, 1998	6.31	6.31	5.91	6.13
209	NASDAQ	SIEB	Wed, Feb 18, 1998	5.56	6.75	4.88	5.91
208	NASDAQ	SIEB	Tue, Feb 17, 1998	5.09	7.22	4.22	5.58
207	NASDAQ	SIEB	Fri, Feb 13, 1998	2.75	4.34	2.75	4.25
206	NASDAQ	SIEB	Mon, Feb 9, 1998	2.69	2.69	2.69	2.69
205	NASDAQ	SIEB	Thu, Feb 5, 1998	2.69	2.69	2.69	2.69
204	NASDAQ	SIEB	Wed, Feb 4, 1998	2.69	2.69	2.69	2.69
203	NASDAQ	SIEB	Thu, Jan 29, 1998	2.69	2.69	2.69	2.69
202	NASDAQ	SIEB	Fri, Jan 23, 1998	2.69	2.69	2.69	2.69
201	NASDAQ	SIEB	Thu, Jan 22, 1998	2.56	2.56	2.56	2.56
200	NASDAQ	SIEB	Mon, Jan 12, 1998	2.42	2.42	2.42	2.42
199	NASDAQ	SIEB	Tue, Dec 30, 1997	2.25	2.25	2.25	2.25
198	NASDAQ	SIEB	Fri, Nov 28, 1997	2.25	2.25	2.19	2.19
197	NASDAQ	SIEB	Wed, Nov 19, 1997	2.16	2.16	2.16	2.16
196	NASDAQ	SIEB	Thu, Nov 13, 1997	2.06	2.06	2.06	2.06
195	NASDAQ	SIEB	Fri, Nov 7, 1997	2.22	2.25	2.22	2.25
194	NASDAQ	SIEB	Thu, Oct 30, 1997	2.22	2.22	2.22	2.22
193	NASDAQ	SIEB	Tue, Oct 28, 1997	1.88	1.88	1.88	1.88
192	NASDAQ	SIEB	Fri, Oct 10, 1997	2.22	2.22	1.97	1.97
191	NASDAQ	SIEB	Fri, Sep 26, 1997	2.09	2.09	1.97	2.09
190	NASDAQ	SIEB	Fri, Sep 19, 1997	2.09	2.09	2.06	2.06
189	NASDAQ	SIEB	Fri, Sep 12, 1997	1.88	2.06	1.88	2.06
188	NASDAQ	SIEB	Thu, Sep 11, 1997	1.88	1.88	1.78	1.78
187	NASDAQ	SIEB	Wed, Sep 10, 1997	1.78	1.78	1.78	1.78
186	NASDAQ	SIEB	Tue, Sep 9, 1997	1.63	1.63	1.63	1.63
185	NASDAQ	SIEB	Mon, Sep 8, 1997	1.63	1.63	1.38	1.38
184	NASDAQ	SIEB	Thu, Sep 4, 1997	1.44	1.63	1.31	1.63
183	NASDAQ	SIEB	Thu, Aug 28, 1997	1.75	1.75	1.75	1.75
182	NASDAQ	SIEB	Tue, Aug 5, 1997	1.63	1.69	1.50	1.69
181	NASDAQ	SIEB	Tue, Jul 29, 1997	2.25	2.25	2.25	2.25
180	NASDAQ	SIEB	Fri, Jul 25, 1997	2.25	2.25	2.00	2.00
179	NASDAQ	SIEB	Thu, Jul 24, 1997	2.31	2.31	2.31	2.31
178	NASDAQ	SIEB	Tue, Jul 15, 1997	2.31	2.31	2.31	2.31
177	NASDAQ	SIEB	Thu, Jun 26, 1997	2.31	2.31	2.31	2.31
176	NASDAQ	SIEB	Wed, Jun 25, 1997	2.31	2.31	2.31	2.31
175	NASDAQ	SIEB	Wed, Jun 18, 1997	2.31	2.31	2.31	2.31
174	NASDAQ	SIEB	Mon, Jun 16, 1997	2.38	2.38	2.38	2.38
173	NASDAQ	SIEB	Thu, Jun 12, 1997	2.31	2.31	2.31	2.31
172	NASDAQ	SIEB	Wed, Apr 30, 1997	2.31	2.31	2.31	2.31
171	NASDAQ	SIEB	Tue, Apr 15, 1997	2.31	2.31	2.31	2.31
170	NASDAQ	SIEB	Thu, Mar 20, 1997	2.31	2.50	2.31	2.50
169	NASDAQ	SIEB	Tue, Feb 25, 1997	2.31	2.31	2.31	2.31
168	NASDAQ	SIEB	Fri, Jan 31, 1997	2.72	2.72	2.53	2.53
167	NASDAQ	SIEB	Fri, Jan 24, 1997	2.75	2.75	2.75	2.75
166	NASDAQ	SIEB	Mon, Jan 13, 1997	2.94	2.94	2.94	2.94
165	NASDAQ	SIEB	Tue, Jan 7, 1997	3.09	3.09	3.09	3.09
164	NASDAQ	SIEB	Mon, Dec 30, 1996	2.38	2.41	2.38	2.41
163	NASDAQ	SIEB	Tue, Nov 26, 1996	2.75	2.75	2.69	2.69
162	NASDAQ	SIEB	Wed, Nov 20, 1996	3.00	3.00	2.75	2.75
161	NASDAQ	SIEB	Fri, Nov 15, 1996	3.00	3.00	3.00	3.00
160	NASDAQ	SIEB	Wed, Nov 13, 1996	2.25	2.25	2.25	2.25
159	NASDAQ	SIEB	Tue, Nov 12, 1996	2.75	3.00	2.25	3.00
158	NASDAQ	SIEB	Mon, Nov 11, 1996	4.31	4.38	4.30	4.36
157	NASDAQ	SIEB	Fri, Nov 1, 1996	4.22	4.22	4.22	4.22
156	NASDAQ	SIEB	Mon, Oct 28, 1996	4.00	4.00	4.00	4.00
155	NASDAQ	SIEB	Tue, Oct 22, 1996	4.06	4.06	4.06	4.06
154	NASDAQ	SIEB	Mon, Oct 21, 1996	4.06	4.31	4.06	4.31
153	NASDAQ	SIEB	Wed, Oct 16, 1996	4.13	4.13	4.00	4.06
152	NASDAQ	SIEB	Thu, Sep 26, 1996	4.19	4.20	4.19	4.20
151	NASDAQ	SIEB	Tue, Sep 24, 1996	4.19	4.19	4.19	4.19
150	NASDAQ	SIEB	Mon, Sep 23, 1996	4.19	4.20	4.19	4.20
149	NASDAQ	SIEB	Thu, Sep 19, 1996	4.19	4.19	4.13	4.19
148	NASDAQ	SIEB	Wed, Sep 18, 1996	4.19	4.19	4.19	4.19
147	NASDAQ	SIEB	Wed, Sep 4, 1996	4.00	4.00	4.00	4.00
146	NASDAQ	SIEB	Wed, Aug 28, 1996	4.19	4.19	4.19	4.19
145	NASDAQ	SIEB	Mon, Aug 26, 1996	4.19	4.19	4.19	4.19
144	NASDAQ	SIEB	Thu, Aug 22, 1996	4.19	4.19	4.19	4.19
143	NASDAQ	SIEB	Wed, Aug 21, 1996	4.00	4.00	4.00	4.00
142	NASDAQ	SIEB	Tue, Aug 20, 1996	4.00	4.00	4.00	4.00
141	NASDAQ	SIEB	Tue, Aug 13, 1996	4.00	4.00	4.00	4.00
140	NASDAQ	SIEB	Wed, Jul 31, 1996	4.00	4.03	4.00	4.03
139	NASDAQ	SIEB	Thu, Jul 18, 1996	4.25	4.31	4.25	4.31
138	NASDAQ	SIEB	Mon, Jul 15, 1996	3.81	3.81	3.81	3.81
137	NASDAQ	SIEB	Fri, Jul 12, 1996	4.13	4.13	4.13	4.13
136	NASDAQ	SIEB	Wed, Jul 10, 1996	3.94	3.94	3.94	3.94
135	NASDAQ	SIEB	Mon, Jul 8, 1996	4.25	4.25	4.25	4.25
134	NASDAQ	SIEB	Mon, Jul 1, 1996	4.25	4.25	4.25	4.25
133	NASDAQ	SIEB	Thu, Jun 13, 1996	4.31	4.31	4.31	4.31
132	NASDAQ	SIEB	Wed, Jun 12, 1996	4.31	4.31	4.31	4.31
131	NASDAQ	SIEB	Mon, Jun 10, 1996	4.13	4.13	4.13	4.13
130	NASDAQ	SIEB	Fri, May 31, 1996	4.13	4.13	4.13	4.13
129	NASDAQ	SIEB	Wed, May 29, 1996	4.13	4.41	4.13	4.41
128	NASDAQ	SIEB	Mon, May 20, 1996	4.44	4.44	4.44	4.44
127	NASDAQ	SIEB	Tue, May 14, 1996	4.13	4.13	4.13	4.13
126	NASDAQ	SIEB	Mon, May 13, 1996	4.25	4.38	4.19	4.38
125	NASDAQ	SIEB	Fri, May 10, 1996	4.13	4.13	4.13	4.13
124	NASDAQ	SIEB	Fri, May 3, 1996	4.19	4.19	4.19	4.19
123	NASDAQ	SIEB	Wed, May 1, 1996	4.00	4.06	4.00	4.00
122	NASDAQ	SIEB	Tue, Apr 30, 1996	4.25	4.25	4.00	4.13
121	NASDAQ	SIEB	Mon, Apr 29, 1996	3.88	3.88	3.88	3.88
120	NASDAQ	SIEB	Fri, Apr 19, 1996	3.88	3.88	3.88	3.88
119	NASDAQ	SIEB	Thu, Apr 18, 1996	4.00	4.02	4.00	4.02
118	NASDAQ	SIEB	Fri, Apr 12, 1996	3.84	3.84	3.84	3.84
117	NASDAQ	SIEB	Thu, Apr 11, 1996	3.81	3.81	3.81	3.81
116	NASDAQ	SIEB	Wed, Apr 10, 1996	3.81	3.81	3.81	3.81
115	NASDAQ	SIEB	Mon, Apr 8, 1996	3.81	3.81	3.81	3.81
114	NASDAQ	SIEB	Mon, Mar 25, 1996	3.84	4.00	3.84	4.00
113	NASDAQ	SIEB	Fri, Mar 22, 1996	4.00	4.00	3.81	3.81
112	NASDAQ	SIEB	Tue, Mar 19, 1996	3.81	3.81	3.81	3.81
111	NASDAQ	SIEB	Thu, Mar 14, 1996	3.81	3.81	3.81	3.81
110	NASDAQ	SIEB	Tue, Mar 12, 1996	3.81	4.06	3.81	4.06
109	NASDAQ	SIEB	Mon, Mar 11, 1996	4.06	4.06	4.00	4.00
108	NASDAQ	SIEB	Fri, Mar 8, 1996	3.81	3.81	3.81	3.81
107	NASDAQ	SIEB	Tue, Mar 5, 1996	3.81	3.81	3.81	3.81
106	NASDAQ	SIEB	Fri, Mar 1, 1996	4.19	4.19	4.19	4.19
105	NASDAQ	SIEB	Tue, Feb 27, 1996	3.84	3.84	3.81	3.81
104	NASDAQ	SIEB	Fri, Feb 23, 1996	3.94	3.94	3.94	3.94
103	NASDAQ	SIEB	Wed, Feb 21, 1996	4.00	4.00	4.00	4.00
102	NASDAQ	SIEB	Tue, Feb 20, 1996	3.94	3.94	3.94	3.94
101	NASDAQ	SIEB	Wed, Feb 14, 1996	4.25	4.25	4.25	4.25
100	NASDAQ	SIEB	Tue, Feb 13, 1996	3.75	4.25	3.75	4.25
99	NASDAQ	SIEB	Mon, Feb 12, 1996	3.75	3.75	3.75	3.75
98	NASDAQ	SIEB	Fri, Feb 9, 1996	4.25	4.25	4.25	4.25
97	NASDAQ	SIEB	Thu, Feb 8, 1996	4.75	4.75	4.50	4.50
96	NASDAQ	SIEB	Wed, Feb 7, 1996	4.25	4.56	4.25	4.25
95	NASDAQ	SIEB	Tue, Feb 6, 1996	5.00	5.00	4.50	4.50
94	NASDAQ	SIEB	Mon, Feb 5, 1996	4.13	4.94	4.13	4.88
93	NASDAQ	SIEB	Fri, Feb 2, 1996	2.69	4.06	2.38	3.88
92	NASDAQ	SIEB	Mon, Jan 29, 1996	2.31	2.33	2.31	2.33
91	NASDAQ	SIEB	Tue, Jan 2, 1996	2.31	2.31	2.31	2.31
90	NASDAQ	SIEB	Wed, Dec 20, 1995	2.47	2.47	2.25	2.25
89	NASDAQ	SIEB	Tue, Dec 19, 1995	2.69	2.69	2.69	2.69
88	NASDAQ	SIEB	Fri, Dec 8, 1995	2.25	2.25	2.25	2.25
87	NASDAQ	SIEB	Wed, Nov 22, 1995	2.19	2.19	2.19	2.19
86	NASDAQ	SIEB	Tue, Nov 21, 1995	2.50	2.53	2.47	2.47
85	NASDAQ	SIEB	Mon, Nov 20, 1995	2.50	2.50	2.50	2.50
84	NASDAQ	SIEB	Thu, Nov 16, 1995	2.50	2.50	2.50	2.50
83	NASDAQ	SIEB	Mon, Nov 13, 1995	2.56	2.56	2.56	2.56
82	NASDAQ	SIEB	Wed, Nov 8, 1995	2.50	2.50	2.50	2.50
81	NASDAQ	SIEB	Mon, Nov 6, 1995	2.75	2.75	2.75	2.75
80	NASDAQ	SIEB	Fri, Oct 20, 1995	2.56	2.56	2.56	2.56
79	NASDAQ	SIEB	Thu, Oct 19, 1995	2.50	2.50	2.50	2.50
78	NASDAQ	SIEB	Wed, Oct 4, 1995	2.50	2.50	2.50	2.50
77	NASDAQ	SIEB	Tue, Jul 25, 1995	2.88	2.88	2.88	2.88
76	NASDAQ	SIEB	Fri, Jun 16, 1995	2.53	2.53	2.53	2.53
75	NASDAQ	SIEB	Wed, Jun 7, 1995	2.50	2.50	2.50	2.50
74	NASDAQ	SIEB	Thu, May 25, 1995	2.56	2.56	2.56	2.56
73	NASDAQ	SIEB	Tue, May 23, 1995	2.50	2.50	2.50	2.50
72	NASDAQ	SIEB	Mon, May 22, 1995	2.59	2.59	2.59	2.59
71	NASDAQ	SIEB	Fri, May 5, 1995	2.50	2.59	2.50	2.59
70	NASDAQ	SIEB	Thu, May 4, 1995	2.50	2.50	2.50	2.50
69	NASDAQ	SIEB	Tue, Apr 25, 1995	2.63	2.63	2.63	2.63
68	NASDAQ	SIEB	Tue, Apr 4, 1995	2.63	2.63	2.63	2.63
67	NASDAQ	SIEB	Thu, Mar 30, 1995	2.63	2.63	2.63	2.63
66	NASDAQ	SIEB	Tue, Mar 28, 1995	2.63	2.63	2.63	2.63
65	NASDAQ	SIEB	Mon, Mar 27, 1995	2.63	2.75	2.63	2.75
64	NASDAQ	SIEB	Thu, Mar 23, 1995	2.88	2.88	2.84	2.84
63	NASDAQ	SIEB	Wed, Mar 22, 1995	2.50	2.50	2.50	2.50
62	NASDAQ	SIEB	Mon, Mar 13, 1995	2.50	2.63	2.50	2.63
61	NASDAQ	SIEB	Tue, Mar 7, 1995	2.50	2.53	2.50	2.53
60	NASDAQ	SIEB	Wed, Jan 25, 1995	2.50	2.50	2.50	2.50
59	NASDAQ	SIEB	Thu, Jan 19, 1995	2.72	2.72	2.72	2.72
58	NASDAQ	SIEB	Wed, Jan 18, 1995	2.75	2.75	2.63	2.75
57	NASDAQ	SIEB	Thu, Dec 15, 1994	2.38	2.38	2.38	2.38
56	NASDAQ	SIEB	Wed, Nov 30, 1994	2.50	2.50	2.50	2.50
55	NASDAQ	SIEB	Tue, Nov 1, 1994	2.78	2.78	2.78	2.78
54	NASDAQ	SIEB	Mon, Oct 31, 1994	2.88	2.88	2.88	2.88
53	NASDAQ	SIEB	Thu, Oct 27, 1994	2.38	2.63	2.38	2.63
52	NASDAQ	SIEB	Wed, Sep 28, 1994	2.41	2.41	2.41	2.41
51	NASDAQ	SIEB	Mon, Sep 26, 1994	2.50	2.50	2.50	2.50
50	NASDAQ	SIEB	Fri, Sep 23, 1994	2.38	2.38	2.38	2.38
49	NASDAQ	SIEB	Wed, Sep 21, 1994	2.50	2.50	2.50	2.50
48	NASDAQ	SIEB	Mon, Sep 19, 1994	2.38	2.38	2.38	2.38
47	NASDAQ	SIEB	Thu, Sep 15, 1994	2.38	2.41	2.38	2.41
46	NASDAQ	SIEB	Tue, Aug 9, 1994	2.44	2.44	2.44	2.44
45	NASDAQ	SIEB	Wed, Jun 29, 1994	2.63	2.63	2.63	2.63
44	NASDAQ	SIEB	Mon, Jun 13, 1994	2.44	2.47	2.44	2.47
43	NASDAQ	SIEB	Thu, Jun 9, 1994	2.59	2.59	2.59	2.59
42	NASDAQ	SIEB	Wed, Jun 8, 1994	2.56	2.56	2.56	2.56
41	NASDAQ	SIEB	Wed, May 18, 1994	2.56	2.56	2.56	2.56
40	NASDAQ	SIEB	Thu, May 12, 1994	3.06	3.06	2.56	2.56
39	NASDAQ	SIEB	Thu, Apr 21, 1994	3.06	3.06	3.06	3.06
38	NASDAQ	SIEB	Tue, Apr 19, 1994	2.57	2.57	2.57	2.57
37	NASDAQ	SIEB	Wed, Apr 13, 1994	2.56	2.56	2.56	2.56
36	NASDAQ	SIEB	Wed, Mar 23, 1994	2.56	2.56	2.56	2.56
35	NASDAQ	SIEB	Wed, Mar 9, 1994	3.06	3.06	3.06	3.06
34	NASDAQ	SIEB	Tue, Mar 1, 1994	2.56	2.56	2.56	2.56
33	NASDAQ	SIEB	Fri, Feb 18, 1994	2.56	2.56	2.56	2.56
32	NASDAQ	SIEB	Fri, Jan 14, 1994	2.56	2.63	2.56	2.63
31	NASDAQ	SIEB	Thu, Dec 30, 1993	2.56	2.63	2.56	2.63
30	NASDAQ	SIEB	Tue, Dec 28, 1993	2.63	2.63	2.63	2.63
29	NASDAQ	SIEB	Wed, Dec 15, 1993	2.56	2.56	2.56	2.56
28	NASDAQ	SIEB	Wed, Dec 8, 1993	2.25	2.50	2.25	2.50
27	NASDAQ	SIEB	Fri, Dec 3, 1993	2.50	2.50	2.50	2.50
26	NASDAQ	SIEB	Mon, Nov 22, 1993	2.50	2.53	2.50	2.53
25	NASDAQ	SIEB	Fri, Nov 19, 1993	2.63	2.63	2.63	2.63
24	NASDAQ	SIEB	Fri, Nov 12, 1993	2.25	2.28	2.25	2.28
23	NASDAQ	SIEB	Mon, Nov 8, 1993	2.25	2.25	2.25	2.25
22	NASDAQ	SIEB	Thu, Nov 4, 1993	2.25	2.28	2.25	2.28
21	NASDAQ	SIEB	Mon, Oct 25, 1993	2.50	2.50	2.50	2.50
20	NASDAQ	SIEB	Fri, Sep 24, 1993	2.25	2.50	2.25	2.50
19	NASDAQ	SIEB	Tue, Sep 7, 1993	2.44	2.44	2.44	2.44
18	NASDAQ	SIEB	Fri, Sep 3, 1993	2.50	2.50	2.44	2.50
17	NASDAQ	SIEB	Tue, Aug 31, 1993	2.38	2.56	2.25	2.56
16	NASDAQ	SIEB	Thu, Aug 26, 1993	2.75	2.75	2.75	2.75
15	NASDAQ	SIEB	Wed, Aug 11, 1993	2.63	2.63	2.38	2.63
14	NASDAQ	SIEB	Tue, Aug 10, 1993	2.53	2.63	2.53	2.63
13	NASDAQ	SIEB	Mon, Aug 9, 1993	2.25	2.25	2.25	2.25
12	NASDAQ	SIEB	Thu, Jul 22, 1993	2.28	2.28	2.28	2.28
11	NASDAQ	SIEB	Wed, Jul 21, 1993	2.25	2.25	2.25	2.25
10	NASDAQ	SIEB	Tue, Jul 20, 1993	2.25	2.25	2.25	2.25
9	NASDAQ	SIEB	Thu, Jun 17, 1993	2.25	2.25	2.25	2.25
8	NASDAQ	SIEB	Tue, Jun 8, 1993	2.47	2.47	2.47	2.47
7	NASDAQ	SIEB	Fri, Jun 4, 1993	2.25	2.25	2.25	2.25
6	NASDAQ	SIEB	Tue, May 25, 1993	2.25	2.25	2.25	2.25
5	NASDAQ	SIEB	Wed, May 19, 1993	2.31	2.41	2.31	2.41
4	NASDAQ	SIEB	Tue, May 18, 1993	2.25	2.25	2.25	2.25
3	NASDAQ	SIEB	Thu, Apr 29, 1993	2.50	2.50	2.50	2.50
2	NASDAQ	SIEB	Fri, Apr 16, 1993	2.75	2.75	2.75	2.75
1	NASDAQ	SIEB	Thu, Apr 8, 1993	2.25	2.25	2.25	2.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Siebert Financial Corp NASDAQ:SIEB 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