Bio-Techne Corp NASDAQ:TECH Historical Prices

Below are the 7862 trading days of historical prices for TECH.

#	Exchange	Symbol	Date	Open	High	Low	Close
7862	NASDAQ	TECH	Fri, Mar 1, 2024	73.48	74.58	72.10	74.38
7861	NASDAQ	TECH	Thu, Feb 29, 2024	75.00	75.60	73.54	73.57
7860	NASDAQ	TECH	Wed, Feb 28, 2024	72.72	74.43	72.55	74.39
7859	NASDAQ	TECH	Tue, Feb 27, 2024	72.16	73.41	71.57	73.21
7858	NASDAQ	TECH	Mon, Feb 26, 2024	71.77	72.19	71.15	71.91
7857	NASDAQ	TECH	Fri, Feb 23, 2024	72.07	72.57	71.16	71.62
7856	NASDAQ	TECH	Thu, Feb 22, 2024	71.65	72.55	70.98	71.76
7855	NASDAQ	TECH	Wed, Feb 21, 2024	70.00	71.99	69.62	71.72
7854	NASDAQ	TECH	Tue, Feb 20, 2024	70.35	70.77	69.91	70.33
7853	NASDAQ	TECH	Fri, Feb 16, 2024	70.59	72.82	70.09	71.61
7852	NASDAQ	TECH	Thu, Feb 15, 2024	70.50	71.96	70.38	71.26
7851	NASDAQ	TECH	Wed, Feb 14, 2024	68.41	70.22	67.63	70.12
7850	NASDAQ	TECH	Tue, Feb 13, 2024	68.20	68.84	66.35	67.52
7849	NASDAQ	TECH	Mon, Feb 12, 2024	68.10	70.27	67.28	69.95
7848	NASDAQ	TECH	Fri, Feb 9, 2024	67.90	68.19	66.79	67.95
7847	NASDAQ	TECH	Thu, Feb 8, 2024	66.69	68.29	66.36	67.98
7846	NASDAQ	TECH	Wed, Feb 7, 2024	67.77	67.80	66.00	66.36
7845	NASDAQ	TECH	Tue, Feb 6, 2024	66.67	67.60	65.94	67.37
7844	NASDAQ	TECH	Mon, Feb 5, 2024	65.91	68.01	65.35	66.77
7843	NASDAQ	TECH	Fri, Feb 2, 2024	66.68	67.78	64.97	65.98
7842	NASDAQ	TECH	Thu, Feb 1, 2024	67.10	69.45	65.22	68.54
7841	NASDAQ	TECH	Wed, Jan 31, 2024	72.71	72.72	70.07	70.32
7840	NASDAQ	TECH	Tue, Jan 30, 2024	72.86	74.00	72.47	72.71
7839	NASDAQ	TECH	Mon, Jan 29, 2024	72.19	73.09	71.47	72.78
7838	NASDAQ	TECH	Fri, Jan 26, 2024	72.60	73.75	72.40	72.63
7837	NASDAQ	TECH	Thu, Jan 25, 2024	72.23	72.23	70.53	71.12
7836	NASDAQ	TECH	Wed, Jan 24, 2024	72.98	73.41	70.84	71.06
7835	NASDAQ	TECH	Tue, Jan 23, 2024	72.43	72.65	70.97	72.48
7834	NASDAQ	TECH	Mon, Jan 22, 2024	70.94	72.61	70.36	72.02
7833	NASDAQ	TECH	Fri, Jan 19, 2024	70.24	70.71	68.43	70.32
7832	NASDAQ	TECH	Thu, Jan 18, 2024	69.99	70.24	69.27	69.86
7831	NASDAQ	TECH	Wed, Jan 17, 2024	70.41	71.34	69.30	69.84
7830	NASDAQ	TECH	Tue, Jan 16, 2024	71.15	72.46	70.70	71.43
7829	NASDAQ	TECH	Fri, Jan 12, 2024	73.73	74.25	72.06	72.17
7828	NASDAQ	TECH	Thu, Jan 11, 2024	73.24	73.64	71.97	73.14
7827	NASDAQ	TECH	Wed, Jan 10, 2024	72.00	73.53	70.75	73.15
7826	NASDAQ	TECH	Tue, Jan 9, 2024	72.13	74.39	71.79	71.99
7825	NASDAQ	TECH	Mon, Jan 8, 2024	71.19	73.26	70.49	72.91
7824	NASDAQ	TECH	Fri, Jan 5, 2024	71.96	72.86	71.05	71.09
7823	NASDAQ	TECH	Thu, Jan 4, 2024	72.14	72.47	71.72	72.42
7822	NASDAQ	TECH	Wed, Jan 3, 2024	76.48	76.51	71.85	72.14
7821	NASDAQ	TECH	Tue, Jan 2, 2024	76.38	77.89	75.36	76.71
7820	NASDAQ	TECH	Fri, Dec 29, 2023	77.62	78.27	76.78	77.16
7819	NASDAQ	TECH	Thu, Dec 28, 2023	78.31	78.74	78.07	78.22
7818	NASDAQ	TECH	Wed, Dec 27, 2023	77.60	78.50	77.60	78.18
7817	NASDAQ	TECH	Tue, Dec 26, 2023	77.66	78.20	77.08	77.94
7816	NASDAQ	TECH	Fri, Dec 22, 2023	78.38	78.64	77.06	77.52
7815	NASDAQ	TECH	Thu, Dec 21, 2023	76.78	78.28	76.47	77.72
7814	NASDAQ	TECH	Wed, Dec 20, 2023	77.42	77.94	75.81	75.86
7813	NASDAQ	TECH	Tue, Dec 19, 2023	76.80	77.65	76.27	77.42
7812	NASDAQ	TECH	Mon, Dec 18, 2023	76.48	76.80	75.45	76.02
7811	NASDAQ	TECH	Fri, Dec 15, 2023	74.92	76.44	73.83	75.99
7810	NASDAQ	TECH	Thu, Dec 14, 2023	75.67	76.77	74.20	75.04
7809	NASDAQ	TECH	Wed, Dec 13, 2023	69.24	74.19	68.91	74.00
7808	NASDAQ	TECH	Tue, Dec 12, 2023	69.09	70.14	68.39	69.20
7807	NASDAQ	TECH	Mon, Dec 11, 2023	68.61	69.33	68.31	69.00
7806	NASDAQ	TECH	Fri, Dec 8, 2023	68.05	69.49	67.71	68.31
7805	NASDAQ	TECH	Thu, Dec 7, 2023	66.25	68.13	66.05	68.05
7804	NASDAQ	TECH	Wed, Dec 6, 2023	65.07	66.44	64.82	66.04
7803	NASDAQ	TECH	Tue, Dec 5, 2023	64.88	65.27	63.52	64.38
7802	NASDAQ	TECH	Mon, Dec 4, 2023	64.07	65.80	63.72	65.30
7801	NASDAQ	TECH	Fri, Dec 1, 2023	62.62	64.63	62.38	64.57
7800	NASDAQ	TECH	Thu, Nov 30, 2023	63.54	63.96	61.91	62.90
7799	NASDAQ	TECH	Wed, Nov 29, 2023	62.10	63.42	62.10	63.12
7798	NASDAQ	TECH	Tue, Nov 28, 2023	62.22	62.57	61.23	61.66
7797	NASDAQ	TECH	Mon, Nov 27, 2023	63.75	63.94	62.18	62.26
7796	NASDAQ	TECH	Fri, Nov 24, 2023	63.17	64.38	63.06	64.01
7795	NASDAQ	TECH	Wed, Nov 22, 2023	64.21	64.83	63.54	63.58
7794	NASDAQ	TECH	Tue, Nov 21, 2023	63.97	65.20	63.42	63.52
7793	NASDAQ	TECH	Mon, Nov 20, 2023	61.11	63.70	61.11	63.59
7792	NASDAQ	TECH	Fri, Nov 17, 2023	61.73	62.28	60.53	61.05
7791	NASDAQ	TECH	Thu, Nov 16, 2023	60.91	61.50	60.57	60.90
7790	NASDAQ	TECH	Wed, Nov 15, 2023	60.06	62.41	60.04	60.89
7789	NASDAQ	TECH	Tue, Nov 14, 2023	59.27	60.67	58.99	60.36
7788	NASDAQ	TECH	Mon, Nov 13, 2023	57.04	57.58	56.45	57.10
7787	NASDAQ	TECH	Fri, Nov 10, 2023	56.86	57.67	55.63	57.49
7786	NASDAQ	TECH	Thu, Nov 9, 2023	58.77	59.21	56.54	56.86
7785	NASDAQ	TECH	Wed, Nov 8, 2023	59.94	60.02	58.00	58.67
7784	NASDAQ	TECH	Tue, Nov 7, 2023	59.19	60.34	58.48	59.62
7783	NASDAQ	TECH	Mon, Nov 6, 2023	58.72	59.80	57.92	58.69
7782	NASDAQ	TECH	Fri, Nov 3, 2023	56.91	59.41	56.36	58.72
7781	NASDAQ	TECH	Thu, Nov 2, 2023	53.77	55.95	52.99	55.41
7780	NASDAQ	TECH	Wed, Nov 1, 2023	54.93	54.93	51.79	52.83
7779	NASDAQ	TECH	Tue, Oct 31, 2023	57.54	60.63	53.25	54.63
7778	NASDAQ	TECH	Mon, Oct 30, 2023	59.87	59.87	53.83	56.64
7777	NASDAQ	TECH	Fri, Oct 27, 2023	61.58	61.65	59.34	59.54
7776	NASDAQ	TECH	Thu, Oct 26, 2023	61.37	62.25	60.67	61.51
7775	NASDAQ	TECH	Wed, Oct 25, 2023	62.94	63.29	60.90	61.28
7774	NASDAQ	TECH	Tue, Oct 24, 2023	63.32	64.05	62.59	63.63
7773	NASDAQ	TECH	Mon, Oct 23, 2023	63.71	64.65	63.32	63.41
7772	NASDAQ	TECH	Fri, Oct 20, 2023	63.49	64.70	63.21	64.07
7771	NASDAQ	TECH	Thu, Oct 19, 2023	66.34	66.35	63.36	63.50
7770	NASDAQ	TECH	Wed, Oct 18, 2023	67.75	67.75	66.18	66.31
7769	NASDAQ	TECH	Tue, Oct 17, 2023	67.52	68.85	66.49	68.36
7768	NASDAQ	TECH	Mon, Oct 16, 2023	67.92	69.15	67.28	68.58
7767	NASDAQ	TECH	Fri, Oct 13, 2023	67.89	68.80	67.49	67.79
7766	NASDAQ	TECH	Thu, Oct 12, 2023	69.29	71.50	67.45	68.20
7765	NASDAQ	TECH	Wed, Oct 11, 2023	69.54	69.85	68.64	69.29
7764	NASDAQ	TECH	Tue, Oct 10, 2023	67.94	69.75	67.52	69.41
7763	NASDAQ	TECH	Mon, Oct 9, 2023	67.47	68.43	66.89	67.94
7762	NASDAQ	TECH	Fri, Oct 6, 2023	67.58	69.01	67.35	68.23
7761	NASDAQ	TECH	Thu, Oct 5, 2023	67.03	67.87	66.10	67.71
7760	NASDAQ	TECH	Wed, Oct 4, 2023	66.81	66.97	66.09	66.80
7759	NASDAQ	TECH	Tue, Oct 3, 2023	66.75	67.29	65.93	66.50
7758	NASDAQ	TECH	Mon, Oct 2, 2023	67.90	67.96	65.77	67.15
7757	NASDAQ	TECH	Fri, Sep 29, 2023	68.73	69.87	67.90	68.07
7756	NASDAQ	TECH	Thu, Sep 28, 2023	67.60	68.23	67.03	68.02
7755	NASDAQ	TECH	Wed, Sep 27, 2023	67.72	68.07	66.59	67.57
7754	NASDAQ	TECH	Tue, Sep 26, 2023	68.08	69.51	67.32	67.52
7753	NASDAQ	TECH	Mon, Sep 25, 2023	69.00	69.22	68.23	68.43
7752	NASDAQ	TECH	Fri, Sep 22, 2023	69.93	70.18	69.20	69.35
7751	NASDAQ	TECH	Thu, Sep 21, 2023	70.44	70.72	69.80	69.92
7750	NASDAQ	TECH	Wed, Sep 20, 2023	71.03	71.70	70.07	70.87
7749	NASDAQ	TECH	Tue, Sep 19, 2023	70.90	71.45	70.35	70.63
7748	NASDAQ	TECH	Mon, Sep 18, 2023	73.15	73.37	71.01	71.17
7747	NASDAQ	TECH	Fri, Sep 15, 2023	73.88	76.55	72.97	73.65
7746	NASDAQ	TECH	Thu, Sep 14, 2023	73.04	74.27	72.62	74.04
7745	NASDAQ	TECH	Wed, Sep 13, 2023	71.57	73.06	70.99	72.49
7744	NASDAQ	TECH	Tue, Sep 12, 2023	71.21	72.28	70.89	71.97
7743	NASDAQ	TECH	Mon, Sep 11, 2023	71.63	71.63	71.63	71.63
7742	NASDAQ	TECH	Fri, Sep 8, 2023	73.88	73.89	70.90	71.82
7741	NASDAQ	TECH	Thu, Sep 7, 2023	75.14	75.50	73.88	73.98
7740	NASDAQ	TECH	Wed, Sep 6, 2023	77.03	77.03	75.20	75.51
7739	NASDAQ	TECH	Tue, Sep 5, 2023	78.46	78.84	77.20	77.26
7738	NASDAQ	TECH	Fri, Sep 1, 2023	78.78	79.97	78.42	78.76
7737	NASDAQ	TECH	Thu, Aug 31, 2023	80.50	80.50	78.35	78.40
7736	NASDAQ	TECH	Wed, Aug 30, 2023	80.52	81.07	79.65	80.24
7735	NASDAQ	TECH	Tue, Aug 29, 2023	78.64	80.29	78.27	80.28
7734	NASDAQ	TECH	Mon, Aug 28, 2023	79.00	79.53	77.21	78.26
7733	NASDAQ	TECH	Fri, Aug 25, 2023	78.79	80.80	78.79	80.16
7732	NASDAQ	TECH	Thu, Aug 24, 2023	78.54	79.59	78.44	78.79
7731	NASDAQ	TECH	Wed, Aug 23, 2023	78.51	79.16	78.12	78.68
7730	NASDAQ	TECH	Tue, Aug 22, 2023	78.46	78.96	77.57	78.24
7729	NASDAQ	TECH	Mon, Aug 21, 2023	78.56	79.05	77.83	78.68
7728	NASDAQ	TECH	Fri, Aug 18, 2023	79.59	80.38	77.49	78.24
7727	NASDAQ	TECH	Thu, Aug 17, 2023	81.83	82.67	79.93	80.24
7726	NASDAQ	TECH	Wed, Aug 16, 2023	84.20	84.20	82.12	82.14
7725	NASDAQ	TECH	Tue, Aug 15, 2023	84.61	85.29	84.33	84.61
7724	NASDAQ	TECH	Mon, Aug 14, 2023	83.69	85.00	83.06	84.81
7723	NASDAQ	TECH	Fri, Aug 11, 2023	82.53	85.04	82.40	84.39
7722	NASDAQ	TECH	Thu, Aug 10, 2023	83.64	84.51	82.39	83.00
7721	NASDAQ	TECH	Wed, Aug 9, 2023	84.20	84.50	82.97	83.00
7720	NASDAQ	TECH	Tue, Aug 8, 2023	83.36	85.85	82.15	84.30
7719	NASDAQ	TECH	Mon, Aug 7, 2023	81.80	82.43	80.90	81.29
7718	NASDAQ	TECH	Fri, Aug 4, 2023	80.83	82.25	80.78	82.17
7717	NASDAQ	TECH	Thu, Aug 3, 2023	83.55	83.55	80.23	81.01
7716	NASDAQ	TECH	Wed, Aug 2, 2023	81.86	82.58	80.08	82.02
7715	NASDAQ	TECH	Tue, Aug 1, 2023	83.15	83.87	82.08	82.10
7714	NASDAQ	TECH	Mon, Jul 31, 2023	83.63	83.92	83.11	83.40
7713	NASDAQ	TECH	Fri, Jul 28, 2023	84.78	84.82	82.14	83.79
7712	NASDAQ	TECH	Thu, Jul 27, 2023	85.49	85.95	83.57	83.68
7711	NASDAQ	TECH	Wed, Jul 26, 2023	85.17	85.50	83.38	84.98
7710	NASDAQ	TECH	Tue, Jul 25, 2023	87.00	89.15	85.75	86.20
7709	NASDAQ	TECH	Mon, Jul 24, 2023	89.21	89.83	87.42	87.91
7708	NASDAQ	TECH	Fri, Jul 21, 2023	87.00	89.91	85.42	89.42
7707	NASDAQ	TECH	Thu, Jul 20, 2023	84.20	86.98	83.34	86.92
7706	NASDAQ	TECH	Wed, Jul 19, 2023	82.25	84.11	82.25	83.88
7705	NASDAQ	TECH	Tue, Jul 18, 2023	83.08	83.38	81.41	82.30
7704	NASDAQ	TECH	Mon, Jul 17, 2023	84.04	84.19	81.52	82.80
7703	NASDAQ	TECH	Fri, Jul 14, 2023	84.60	84.93	83.63	84.22
7702	NASDAQ	TECH	Thu, Jul 13, 2023	84.96	85.32	84.13	84.44
7701	NASDAQ	TECH	Wed, Jul 12, 2023	84.62	85.22	84.20	84.61
7700	NASDAQ	TECH	Tue, Jul 11, 2023	82.84	84.31	82.76	83.80
7699	NASDAQ	TECH	Mon, Jul 10, 2023	81.25	83.26	81.04	82.84
7698	NASDAQ	TECH	Fri, Jul 7, 2023	81.20	81.57	79.93	80.80
7697	NASDAQ	TECH	Thu, Jul 6, 2023	80.10	81.38	79.10	81.15
7696	NASDAQ	TECH	Wed, Jul 5, 2023	80.88	81.55	80.02	80.84
7695	NASDAQ	TECH	Mon, Jul 3, 2023	81.15	81.53	80.54	81.14
7694	NASDAQ	TECH	Fri, Jun 30, 2023	79.95	82.09	79.89	81.63
7693	NASDAQ	TECH	Thu, Jun 29, 2023	75.75	79.43	75.42	79.35
7692	NASDAQ	TECH	Wed, Jun 28, 2023	75.59	76.43	74.67	76.09
7691	NASDAQ	TECH	Tue, Jun 27, 2023	76.91	77.04	75.29	75.59
7690	NASDAQ	TECH	Mon, Jun 26, 2023	76.45	77.36	75.22	76.79
7689	NASDAQ	TECH	Fri, Jun 23, 2023	76.11	77.25	75.98	76.62
7688	NASDAQ	TECH	Thu, Jun 22, 2023	77.03	77.09	76.23	76.51
7687	NASDAQ	TECH	Wed, Jun 21, 2023	76.96	77.02	75.61	76.65
7686	NASDAQ	TECH	Tue, Jun 20, 2023	76.91	78.27	75.50	77.43
7685	NASDAQ	TECH	Fri, Jun 16, 2023	77.42	79.05	76.83	78.49
7684	NASDAQ	TECH	Thu, Jun 15, 2023	74.80	76.63	74.65	76.61
7683	NASDAQ	TECH	Wed, Jun 14, 2023	76.98	77.13	74.13	74.87
7682	NASDAQ	TECH	Tue, Jun 13, 2023	78.71	78.95	76.63	76.73
7681	NASDAQ	TECH	Mon, Jun 12, 2023	78.21	79.30	78.13	78.66
7680	NASDAQ	TECH	Fri, Jun 9, 2023	79.20	79.40	77.89	78.43
7679	NASDAQ	TECH	Thu, Jun 8, 2023	81.93	81.96	78.20	79.29
7678	NASDAQ	TECH	Wed, Jun 7, 2023	82.78	83.00	81.93	82.25
7677	NASDAQ	TECH	Tue, Jun 6, 2023	83.13	83.60	81.93	82.63
7676	NASDAQ	TECH	Mon, Jun 5, 2023	82.57	83.01	81.76	82.67
7675	NASDAQ	TECH	Fri, Jun 2, 2023	82.67	83.83	82.14	83.00
7674	NASDAQ	TECH	Thu, Jun 1, 2023	81.91	82.10	81.17	81.69
7673	NASDAQ	TECH	Wed, May 31, 2023	82.58	82.67	79.51	81.79
7672	NASDAQ	TECH	Tue, May 30, 2023	83.80	84.79	82.87	83.18
7671	NASDAQ	TECH	Fri, May 26, 2023	82.53	83.92	82.37	83.50
7670	NASDAQ	TECH	Thu, May 25, 2023	81.86	83.12	81.43	82.31
7669	NASDAQ	TECH	Wed, May 24, 2023	81.91	82.36	80.30	81.73
7668	NASDAQ	TECH	Tue, May 23, 2023	84.21	85.33	82.99	83.21
7667	NASDAQ	TECH	Mon, May 22, 2023	83.83	85.77	83.54	84.21
7666	NASDAQ	TECH	Fri, May 19, 2023	83.68	84.68	83.46	83.88
7665	NASDAQ	TECH	Thu, May 18, 2023	82.04	83.42	81.60	83.27
7664	NASDAQ	TECH	Wed, May 17, 2023	82.52	82.83	81.06	82.04
7663	NASDAQ	TECH	Tue, May 16, 2023	80.66	82.32	79.76	81.94
7662	NASDAQ	TECH	Mon, May 15, 2023	81.30	81.49	80.22	81.08
7661	NASDAQ	TECH	Fri, May 12, 2023	81.73	81.73	79.90	81.30
7660	NASDAQ	TECH	Thu, May 11, 2023	80.81	82.10	78.69	81.93
7659	NASDAQ	TECH	Wed, May 10, 2023	81.90	82.34	80.51	81.20
7658	NASDAQ	TECH	Tue, May 9, 2023	81.40	82.09	80.18	81.08
7657	NASDAQ	TECH	Mon, May 8, 2023	83.12	83.12	81.06	82.27
7656	NASDAQ	TECH	Fri, May 5, 2023	84.74	85.08	82.31	83.13
7655	NASDAQ	TECH	Thu, May 4, 2023	85.83	85.95	83.09	84.03
7654	NASDAQ	TECH	Wed, May 3, 2023	81.60	87.20	81.30	85.98
7653	NASDAQ	TECH	Tue, May 2, 2023	79.21	80.62	77.70	80.20
7652	NASDAQ	TECH	Mon, May 1, 2023	80.04	81.13	78.99	79.23
7651	NASDAQ	TECH	Fri, Apr 28, 2023	77.69	80.29	77.55	79.88
7650	NASDAQ	TECH	Thu, Apr 27, 2023	78.42	78.64	76.69	77.70
7649	NASDAQ	TECH	Wed, Apr 26, 2023	77.90	79.47	77.41	78.41
7648	NASDAQ	TECH	Tue, Apr 25, 2023	83.10	83.10	78.25	78.73
7647	NASDAQ	TECH	Mon, Apr 24, 2023	83.52	84.23	83.37	84.10
7646	NASDAQ	TECH	Fri, Apr 21, 2023	82.36	83.67	82.36	83.47
7645	NASDAQ	TECH	Thu, Apr 20, 2023	84.03	84.03	81.41	82.04
7644	NASDAQ	TECH	Wed, Apr 19, 2023	84.05	85.22	83.94	84.98
7643	NASDAQ	TECH	Tue, Apr 18, 2023	85.45	85.58	83.73	84.33
7642	NASDAQ	TECH	Mon, Apr 17, 2023	85.53	85.83	84.33	85.23
7641	NASDAQ	TECH	Fri, Apr 14, 2023	83.45	85.36	83.29	85.24
7640	NASDAQ	TECH	Thu, Apr 13, 2023	82.03	83.59	81.22	83.55
7639	NASDAQ	TECH	Wed, Apr 12, 2023	78.83	81.24	78.46	81.22
7638	NASDAQ	TECH	Tue, Apr 11, 2023	75.46	78.23	75.00	77.80
7637	NASDAQ	TECH	Mon, Apr 10, 2023	75.49	75.81	73.94	75.19
7636	NASDAQ	TECH	Thu, Apr 6, 2023	74.38	75.81	74.10	75.65
7635	NASDAQ	TECH	Wed, Apr 5, 2023	73.74	74.56	72.58	74.04
7634	NASDAQ	TECH	Tue, Apr 4, 2023	73.94	74.88	73.48	73.80
7633	NASDAQ	TECH	Mon, Apr 3, 2023	73.72	73.78	72.16	73.76
7632	NASDAQ	TECH	Fri, Mar 31, 2023	72.95	74.30	72.84	74.19
7631	NASDAQ	TECH	Thu, Mar 30, 2023	72.78	73.02	71.98	72.43
7630	NASDAQ	TECH	Wed, Mar 29, 2023	72.40	72.79	71.67	72.06
7629	NASDAQ	TECH	Tue, Mar 28, 2023	73.15	73.43	71.42	71.62
7628	NASDAQ	TECH	Mon, Mar 27, 2023	73.13	73.90	72.69	73.41
7627	NASDAQ	TECH	Fri, Mar 24, 2023	71.59	72.87	70.33	72.54
7626	NASDAQ	TECH	Thu, Mar 23, 2023	72.70	73.30	71.32	71.92
7625	NASDAQ	TECH	Wed, Mar 22, 2023	73.79	74.49	72.37	72.45
7624	NASDAQ	TECH	Tue, Mar 21, 2023	73.05	74.04	72.66	73.85
7623	NASDAQ	TECH	Mon, Mar 20, 2023	72.51	73.69	72.00	72.56
7622	NASDAQ	TECH	Fri, Mar 17, 2023	73.53	73.56	72.09	72.31
7621	NASDAQ	TECH	Thu, Mar 16, 2023	72.53	73.57	71.96	73.49
7620	NASDAQ	TECH	Wed, Mar 15, 2023	72.11	72.84	70.90	72.77
7619	NASDAQ	TECH	Tue, Mar 14, 2023	72.93	74.08	72.29	73.27
7618	NASDAQ	TECH	Mon, Mar 13, 2023	71.75	73.29	69.81	71.82
7617	NASDAQ	TECH	Fri, Mar 10, 2023	73.87	74.00	70.97	71.97
7616	NASDAQ	TECH	Thu, Mar 9, 2023	74.98	76.65	74.02	74.06
7615	NASDAQ	TECH	Wed, Mar 8, 2023	75.03	75.94	74.19	74.54
7614	NASDAQ	TECH	Tue, Mar 7, 2023	76.93	76.93	74.71	74.82
7613	NASDAQ	TECH	Mon, Mar 6, 2023	78.09	78.28	76.61	76.91
7612	NASDAQ	TECH	Fri, Mar 3, 2023	77.75	79.11	77.30	78.24
7611	NASDAQ	TECH	Thu, Mar 2, 2023	72.71	78.12	72.71	77.60
7610	NASDAQ	TECH	Wed, Mar 1, 2023	72.28	75.80	72.28	74.91
7609	NASDAQ	TECH	Tue, Feb 28, 2023	72.15	73.06	72.01	72.64
7608	NASDAQ	TECH	Mon, Feb 27, 2023	73.15	73.94	72.40	72.68
7607	NASDAQ	TECH	Fri, Feb 24, 2023	73.21	73.39	72.14	72.48
7606	NASDAQ	TECH	Thu, Feb 23, 2023	74.51	75.31	73.11	74.27
7605	NASDAQ	TECH	Wed, Feb 22, 2023	74.12	74.26	72.83	74.24
7604	NASDAQ	TECH	Tue, Feb 21, 2023	74.78	75.79	73.61	73.66
7603	NASDAQ	TECH	Fri, Feb 17, 2023	75.81	76.25	75.01	75.96
7602	NASDAQ	TECH	Thu, Feb 16, 2023	75.47	77.20	75.28	76.24
7601	NASDAQ	TECH	Wed, Feb 15, 2023	76.71	77.31	75.96	76.80
7600	NASDAQ	TECH	Tue, Feb 14, 2023	75.28	77.67	75.28	77.00
7599	NASDAQ	TECH	Mon, Feb 13, 2023	76.59	77.74	76.16	77.09
7598	NASDAQ	TECH	Fri, Feb 10, 2023	75.29	76.73	74.75	76.29
7597	NASDAQ	TECH	Thu, Feb 9, 2023	77.45	78.70	75.47	75.86
7596	NASDAQ	TECH	Wed, Feb 8, 2023	77.93	78.57	76.83	77.00
7595	NASDAQ	TECH	Tue, Feb 7, 2023	75.14	78.93	74.77	78.44
7594	NASDAQ	TECH	Mon, Feb 6, 2023	78.39	78.79	75.48	75.57
7593	NASDAQ	TECH	Fri, Feb 3, 2023	79.30	80.08	77.66	79.16
7592	NASDAQ	TECH	Thu, Feb 2, 2023	80.73	86.14	79.94	80.85
7591	NASDAQ	TECH	Wed, Feb 1, 2023	79.91	81.87	79.07	81.28
7590	NASDAQ	TECH	Tue, Jan 31, 2023	78.73	79.83	78.10	79.66
7589	NASDAQ	TECH	Mon, Jan 30, 2023	80.76	80.94	78.55	78.68
7588	NASDAQ	TECH	Fri, Jan 27, 2023	79.95	82.01	79.32	81.19
7587	NASDAQ	TECH	Thu, Jan 26, 2023	80.60	81.04	79.35	80.32
7586	NASDAQ	TECH	Wed, Jan 25, 2023	79.01	79.84	77.87	79.83
7585	NASDAQ	TECH	Tue, Jan 24, 2023	81.53	81.57	79.67	80.15
7584	NASDAQ	TECH	Mon, Jan 23, 2023	81.58	82.80	81.51	82.29
7583	NASDAQ	TECH	Fri, Jan 20, 2023	80.49	81.72	80.13	81.46
7582	NASDAQ	TECH	Thu, Jan 19, 2023	79.64	81.32	78.70	80.79
7581	NASDAQ	TECH	Wed, Jan 18, 2023	81.05	82.14	79.78	79.99
7580	NASDAQ	TECH	Tue, Jan 17, 2023	81.06	82.93	80.48	80.85
7579	NASDAQ	TECH	Fri, Jan 13, 2023	81.21	82.21	80.23	80.85
7578	NASDAQ	TECH	Thu, Jan 12, 2023	86.31	86.31	81.00	82.17
7577	NASDAQ	TECH	Wed, Jan 11, 2023	87.19	88.85	86.39	86.62
7576	NASDAQ	TECH	Tue, Jan 10, 2023	84.80	86.73	84.59	86.54
7575	NASDAQ	TECH	Mon, Jan 9, 2023	83.37	84.62	82.82	83.94
7574	NASDAQ	TECH	Fri, Jan 6, 2023	82.42	83.83	80.19	82.52
7573	NASDAQ	TECH	Thu, Jan 5, 2023	83.57	83.57	81.62	82.29
7572	NASDAQ	TECH	Wed, Jan 4, 2023	83.76	85.15	83.09	84.39
7571	NASDAQ	TECH	Tue, Jan 3, 2023	83.86	84.52	81.75	82.53
7570	NASDAQ	TECH	Fri, Dec 30, 2022	83.71	83.71	81.17	82.88
7569	NASDAQ	TECH	Thu, Dec 29, 2022	81.58	84.96	79.61	84.47
7568	NASDAQ	TECH	Wed, Dec 28, 2022	82.40	84.03	80.65	80.69
7567	NASDAQ	TECH	Tue, Dec 27, 2022	82.73	83.38	81.45	82.21
7566	NASDAQ	TECH	Fri, Dec 23, 2022	82.39	83.12	81.91	82.73
7565	NASDAQ	TECH	Thu, Dec 22, 2022	81.86	83.03	80.90	82.95
7564	NASDAQ	TECH	Wed, Dec 21, 2022	81.60	83.69	81.20	83.17
7563	NASDAQ	TECH	Tue, Dec 20, 2022	80.71	81.62	79.51	81.03
7562	NASDAQ	TECH	Mon, Dec 19, 2022	81.82	82.70	80.33	80.79
7561	NASDAQ	TECH	Fri, Dec 16, 2022	83.59	84.30	81.41	82.38
7560	NASDAQ	TECH	Thu, Dec 15, 2022	85.21	85.99	83.76	84.19
7559	NASDAQ	TECH	Wed, Dec 14, 2022	86.98	88.18	85.56	86.81
7558	NASDAQ	TECH	Tue, Dec 13, 2022	86.99	88.49	85.61	86.98
7557	NASDAQ	TECH	Mon, Dec 12, 2022	82.55	83.67	81.83	82.98
7556	NASDAQ	TECH	Fri, Dec 9, 2022	81.27	82.32	79.69	80.73
7555	NASDAQ	TECH	Thu, Dec 8, 2022	80.67	82.49	79.87	81.95
7554	NASDAQ	TECH	Wed, Dec 7, 2022	80.91	82.01	80.30	80.67
7553	NASDAQ	TECH	Tue, Dec 6, 2022	82.24	82.80	79.44	80.67
7552	NASDAQ	TECH	Mon, Dec 5, 2022	83.18	83.18	80.63	82.60
7551	NASDAQ	TECH	Fri, Dec 2, 2022	84.40	86.39	83.66	84.69
7550	NASDAQ	TECH	Thu, Dec 1, 2022	85.11	86.69	84.12	86.41
7549	NASDAQ	TECH	Wed, Nov 30, 2022	81.74	85.39	81.18	84.99
7548	NASDAQ	TECH	Tue, Nov 29, 2022	82.30	83.00	81.21	81.77
7547	NASDAQ	TECH	Mon, Nov 28, 2022	84.48	85.02	82.21	82.60
7546	NASDAQ	TECH	Fri, Nov 25, 2022	83.80	85.78	83.69	84.74
7545	NASDAQ	TECH	Wed, Nov 23, 2022	83.43	84.49	82.69	84.08
7544	NASDAQ	TECH	Tue, Nov 22, 2022	83.46	83.60	82.27	83.12
7543	NASDAQ	TECH	Mon, Nov 21, 2022	81.69	83.37	80.89	83.02
7542	NASDAQ	TECH	Fri, Nov 18, 2022	83.94	84.04	82.05	82.15
7541	NASDAQ	TECH	Thu, Nov 17, 2022	85.90	85.90	82.13	82.92
7540	NASDAQ	TECH	Wed, Nov 16, 2022	88.06	88.06	86.01	87.12
7539	NASDAQ	TECH	Tue, Nov 15, 2022	87.67	89.39	87.18	88.07
7538	NASDAQ	TECH	Mon, Nov 14, 2022	86.48	87.80	85.57	86.28
7537	NASDAQ	TECH	Fri, Nov 11, 2022	84.20	90.63	84.17	87.49
7536	NASDAQ	TECH	Thu, Nov 10, 2022	81.62	84.38	81.53	84.27
7535	NASDAQ	TECH	Wed, Nov 9, 2022	77.28	78.43	76.88	78.27
7534	NASDAQ	TECH	Tue, Nov 8, 2022	79.13	79.90	77.12	77.60
7533	NASDAQ	TECH	Mon, Nov 7, 2022	75.96	78.99	74.91	78.70
7532	NASDAQ	TECH	Fri, Nov 4, 2022	76.90	77.24	74.04	75.89
7531	NASDAQ	TECH	Thu, Nov 3, 2022	73.33	76.97	70.77	76.30
7530	NASDAQ	TECH	Wed, Nov 2, 2022	76.81	78.82	74.37	74.49
7529	NASDAQ	TECH	Tue, Nov 1, 2022	71.42	78.42	69.60	77.32
7528	NASDAQ	TECH	Mon, Oct 31, 2022	73.82	74.41	72.99	74.07
7527	NASDAQ	TECH	Fri, Oct 28, 2022	73.88	74.22	72.35	73.88
7526	NASDAQ	TECH	Thu, Oct 27, 2022	75.89	76.04	73.81	73.94
7525	NASDAQ	TECH	Wed, Oct 26, 2022	74.19	77.41	74.16	75.47
7524	NASDAQ	TECH	Tue, Oct 25, 2022	71.39	74.56	71.39	74.15
7523	NASDAQ	TECH	Mon, Oct 24, 2022	71.12	71.67	70.16	70.95
7522	NASDAQ	TECH	Fri, Oct 21, 2022	70.73	71.14	69.10	70.82
7521	NASDAQ	TECH	Thu, Oct 20, 2022	72.28	73.24	70.48	70.53
7520	NASDAQ	TECH	Wed, Oct 19, 2022	74.19	74.83	71.87	72.51
7519	NASDAQ	TECH	Tue, Oct 18, 2022	76.24	77.82	75.01	75.66
7518	NASDAQ	TECH	Mon, Oct 17, 2022	71.42	75.32	71.10	74.04
7517	NASDAQ	TECH	Fri, Oct 14, 2022	72.88	73.28	70.58	70.72
7516	NASDAQ	TECH	Thu, Oct 13, 2022	68.78	72.83	68.00	72.24
7515	NASDAQ	TECH	Wed, Oct 12, 2022	70.96	71.42	70.28	70.72
7514	NASDAQ	TECH	Tue, Oct 11, 2022	71.15	71.73	69.19	70.50
7513	NASDAQ	TECH	Mon, Oct 10, 2022	74.18	74.18	71.10	71.12
7512	NASDAQ	TECH	Fri, Oct 7, 2022	76.00	76.21	73.25	74.00
7511	NASDAQ	TECH	Thu, Oct 6, 2022	77.07	77.89	76.58	77.27
7510	NASDAQ	TECH	Wed, Oct 5, 2022	75.81	78.10	75.37	77.14
7509	NASDAQ	TECH	Tue, Oct 4, 2022	74.49	77.20	74.49	77.14
7508	NASDAQ	TECH	Mon, Oct 3, 2022	71.51	73.98	70.63	73.27
7507	NASDAQ	TECH	Fri, Sep 30, 2022	71.79	73.37	70.88	71.00
7506	NASDAQ	TECH	Thu, Sep 29, 2022	71.70	71.94	70.59	71.41
7505	NASDAQ	TECH	Wed, Sep 28, 2022	71.73	73.01	70.99	72.41
7504	NASDAQ	TECH	Tue, Sep 27, 2022	73.23	73.60	70.35	70.64
7503	NASDAQ	TECH	Mon, Sep 26, 2022	72.81	73.87	72.12	72.52
7502	NASDAQ	TECH	Fri, Sep 23, 2022	72.48	72.85	70.85	72.77
7501	NASDAQ	TECH	Thu, Sep 22, 2022	73.98	74.40	71.98	72.56
7500	NASDAQ	TECH	Wed, Sep 21, 2022	75.84	76.65	73.85	74.06
7499	NASDAQ	TECH	Tue, Sep 20, 2022	74.98	75.73	73.94	75.02
7498	NASDAQ	TECH	Mon, Sep 19, 2022	76.65	76.65	74.88	76.00
7497	NASDAQ	TECH	Fri, Sep 16, 2022	78.48	78.48	75.36	76.90
7496	NASDAQ	TECH	Thu, Sep 15, 2022	80.08	81.37	78.86	79.09
7495	NASDAQ	TECH	Wed, Sep 14, 2022	80.81	80.96	78.81	79.92
7494	NASDAQ	TECH	Tue, Sep 13, 2022	83.63	84.27	80.85	80.97
7493	NASDAQ	TECH	Mon, Sep 12, 2022	86.59	87.42	85.82	86.20
7492	NASDAQ	TECH	Fri, Sep 9, 2022	85.82	87.15	85.63	86.70
7491	NASDAQ	TECH	Thu, Sep 8, 2022	82.74	85.69	82.10	85.67
7490	NASDAQ	TECH	Wed, Sep 7, 2022	81.13	83.65	79.66	83.53
7489	NASDAQ	TECH	Tue, Sep 6, 2022	82.35	82.95	81.55	82.26
7488	NASDAQ	TECH	Fri, Sep 2, 2022	83.85	84.28	82.23	82.51
7487	NASDAQ	TECH	Thu, Sep 1, 2022	82.09	83.23	80.82	83.21
7486	NASDAQ	TECH	Wed, Aug 31, 2022	84.23	84.89	82.95	82.95
7485	NASDAQ	TECH	Tue, Aug 30, 2022	84.04	84.08	82.93	83.35
7484	NASDAQ	TECH	Mon, Aug 29, 2022	83.47	84.48	82.84	83.35
7483	NASDAQ	TECH	Fri, Aug 26, 2022	89.53	89.57	84.69	84.69
7482	NASDAQ	TECH	Thu, Aug 25, 2022	88.18	89.85	87.19	89.65
7481	NASDAQ	TECH	Wed, Aug 24, 2022	85.78	87.14	85.37	86.75
7480	NASDAQ	TECH	Tue, Aug 23, 2022	86.06	86.21	84.93	85.53
7479	NASDAQ	TECH	Mon, Aug 22, 2022	87.49	88.05	86.10	86.41
7478	NASDAQ	TECH	Fri, Aug 19, 2022	90.08	90.25	88.23	88.71
7477	NASDAQ	TECH	Thu, Aug 18, 2022	90.69	90.73	89.13	90.36
7476	NASDAQ	TECH	Wed, Aug 17, 2022	91.49	92.69	90.30	90.69
7475	NASDAQ	TECH	Tue, Aug 16, 2022	93.32	93.32	91.66	92.52
7474	NASDAQ	TECH	Mon, Aug 15, 2022	95.00	96.24	94.10	94.52
7473	NASDAQ	TECH	Fri, Aug 12, 2022	93.45	95.13	93.45	94.91
7472	NASDAQ	TECH	Thu, Aug 11, 2022	95.37	96.47	93.58	93.61
7471	NASDAQ	TECH	Wed, Aug 10, 2022	92.37	95.11	90.73	94.99
7470	NASDAQ	TECH	Tue, Aug 9, 2022	93.85	93.85	89.32	90.28
7469	NASDAQ	TECH	Mon, Aug 8, 2022	95.84	96.41	93.62	93.79
7468	NASDAQ	TECH	Fri, Aug 5, 2022	95.98	96.46	93.18	95.74
7467	NASDAQ	TECH	Thu, Aug 4, 2022	97.09	97.99	94.12	97.73
7466	NASDAQ	TECH	Wed, Aug 3, 2022	98.11	99.34	97.12	97.96
7465	NASDAQ	TECH	Tue, Aug 2, 2022	95.07	97.94	95.07	96.75
7464	NASDAQ	TECH	Mon, Aug 1, 2022	95.39	97.05	94.68	95.82
7463	NASDAQ	TECH	Fri, Jul 29, 2022	94.76	96.52	94.55	96.32
7462	NASDAQ	TECH	Thu, Jul 28, 2022	94.14	96.06	92.77	95.19
7461	NASDAQ	TECH	Wed, Jul 27, 2022	92.66	94.20	92.02	93.61
7460	NASDAQ	TECH	Tue, Jul 26, 2022	90.47	92.93	89.56	92.66
7459	NASDAQ	TECH	Mon, Jul 25, 2022	90.51	90.91	89.51	90.28
7458	NASDAQ	TECH	Fri, Jul 22, 2022	92.64	93.53	89.99	90.81
7457	NASDAQ	TECH	Thu, Jul 21, 2022	89.98	93.14	89.98	92.53
7456	NASDAQ	TECH	Wed, Jul 20, 2022	88.32	90.20	87.86	89.14
7455	NASDAQ	TECH	Tue, Jul 19, 2022	85.48	87.71	84.72	87.56
7454	NASDAQ	TECH	Mon, Jul 18, 2022	86.49	87.31	83.90	84.06
7453	NASDAQ	TECH	Fri, Jul 15, 2022	85.95	86.43	82.27	86.09
7452	NASDAQ	TECH	Thu, Jul 14, 2022	86.99	86.99	82.29	85.35
7451	NASDAQ	TECH	Wed, Jul 13, 2022	86.40	88.11	85.88	87.24
7450	NASDAQ	TECH	Tue, Jul 12, 2022	90.88	91.61	87.68	88.20
7449	NASDAQ	TECH	Mon, Jul 11, 2022	91.33	91.86	90.32	90.76
7448	NASDAQ	TECH	Fri, Jul 8, 2022	91.64	93.07	91.41	92.48
7447	NASDAQ	TECH	Thu, Jul 7, 2022	90.39	92.29	90.39	92.06
7446	NASDAQ	TECH	Wed, Jul 6, 2022	91.34	91.59	89.97	90.70
7445	NASDAQ	TECH	Tue, Jul 5, 2022	87.56	90.86	87.03	90.58
7444	NASDAQ	TECH	Fri, Jul 1, 2022	86.66	88.30	85.53	88.30
7443	NASDAQ	TECH	Thu, Jun 30, 2022	86.10	87.90	84.16	86.66
7442	NASDAQ	TECH	Wed, Jun 29, 2022	86.32	87.37	85.39	87.13
7441	NASDAQ	TECH	Tue, Jun 28, 2022	88.27	89.07	86.44	86.50
7440	NASDAQ	TECH	Mon, Jun 27, 2022	88.06	88.76	86.61	88.34
7439	NASDAQ	TECH	Fri, Jun 24, 2022	87.17	88.20	86.49	88.19
7438	NASDAQ	TECH	Thu, Jun 23, 2022	83.15	86.37	82.68	86.33
7437	NASDAQ	TECH	Wed, Jun 22, 2022	81.71	83.21	81.12	82.43
7436	NASDAQ	TECH	Tue, Jun 21, 2022	82.78	83.30	82.16	82.33
7435	NASDAQ	TECH	Fri, Jun 17, 2022	81.00	83.33	80.95	81.79
7434	NASDAQ	TECH	Thu, Jun 16, 2022	80.98	81.32	79.84	80.67
7433	NASDAQ	TECH	Wed, Jun 15, 2022	82.06	83.44	80.99	82.67
7432	NASDAQ	TECH	Tue, Jun 14, 2022	81.12	81.75	79.52	81.05
7431	NASDAQ	TECH	Mon, Jun 13, 2022	80.98	81.94	80.26	81.25
7430	NASDAQ	TECH	Fri, Jun 10, 2022	87.42	87.42	83.61	83.64
7429	NASDAQ	TECH	Thu, Jun 9, 2022	90.56	91.03	88.76	88.86
7428	NASDAQ	TECH	Wed, Jun 8, 2022	91.28	92.08	90.30	91.11
7427	NASDAQ	TECH	Tue, Jun 7, 2022	90.09	91.90	90.06	91.50
7426	NASDAQ	TECH	Mon, Jun 6, 2022	92.39	92.79	90.37	90.85
7425	NASDAQ	TECH	Fri, Jun 3, 2022	92.16	92.45	90.38	90.78
7424	NASDAQ	TECH	Thu, Jun 2, 2022	90.52	93.83	88.38	93.50
7423	NASDAQ	TECH	Wed, Jun 1, 2022	92.33	93.71	88.96	89.99
7422	NASDAQ	TECH	Tue, May 31, 2022	95.53	96.04	91.65	92.43
7421	NASDAQ	TECH	Fri, May 27, 2022	92.29	96.64	92.16	96.64
7420	NASDAQ	TECH	Thu, May 26, 2022	89.05	91.64	88.34	91.33
7419	NASDAQ	TECH	Wed, May 25, 2022	88.84	89.88	87.39	88.20
7418	NASDAQ	TECH	Tue, May 24, 2022	90.78	90.78	88.72	89.29
7417	NASDAQ	TECH	Mon, May 23, 2022	92.74	92.74	89.50	91.13
7416	NASDAQ	TECH	Fri, May 20, 2022	93.12	93.12	89.61	91.59
7415	NASDAQ	TECH	Thu, May 19, 2022	89.49	92.68	89.49	91.61
7414	NASDAQ	TECH	Wed, May 18, 2022	91.74	92.29	89.23	89.77
7413	NASDAQ	TECH	Tue, May 17, 2022	92.57	94.07	90.59	92.76
7412	NASDAQ	TECH	Mon, May 16, 2022	91.11	92.62	90.20	90.53
7411	NASDAQ	TECH	Fri, May 13, 2022	88.79	92.98	88.61	91.94
7410	NASDAQ	TECH	Thu, May 12, 2022	84.36	88.30	83.76	87.22
7409	NASDAQ	TECH	Wed, May 11, 2022	86.90	88.89	84.48	84.67
7408	NASDAQ	TECH	Tue, May 10, 2022	89.25	90.51	85.66	87.89
7407	NASDAQ	TECH	Mon, May 9, 2022	92.21	92.21	86.71	86.77
7406	NASDAQ	TECH	Fri, May 6, 2022	95.35	95.35	92.15	93.23
7405	NASDAQ	TECH	Thu, May 5, 2022	97.70	98.06	94.99	96.54
7404	NASDAQ	TECH	Wed, May 4, 2022	96.46	99.58	93.73	98.96
7403	NASDAQ	TECH	Tue, May 3, 2022	95.23	97.85	94.95	95.86
7402	NASDAQ	TECH	Mon, May 2, 2022	94.35	96.17	92.73	95.65
7401	NASDAQ	TECH	Fri, Apr 29, 2022	96.32	99.44	94.74	94.92
7400	NASDAQ	TECH	Thu, Apr 28, 2022	96.50	98.42	95.22	96.72
7399	NASDAQ	TECH	Wed, Apr 27, 2022	95.52	97.82	95.08	95.23
7398	NASDAQ	TECH	Tue, Apr 26, 2022	99.69	99.69	95.25	95.53
7397	NASDAQ	TECH	Mon, Apr 25, 2022	98.56	100.30	97.30	100.23
7396	NASDAQ	TECH	Fri, Apr 22, 2022	102.62	102.84	100.67	100.75
7395	NASDAQ	TECH	Thu, Apr 21, 2022	106.54	107.07	102.83	103.02
7394	NASDAQ	TECH	Wed, Apr 20, 2022	104.45	106.97	103.32	106.15
7393	NASDAQ	TECH	Tue, Apr 19, 2022	102.59	104.82	101.98	103.31
7392	NASDAQ	TECH	Mon, Apr 18, 2022	104.06	104.13	101.63	103.02
7391	NASDAQ	TECH	Thu, Apr 14, 2022	105.33	106.29	103.42	104.52
7390	NASDAQ	TECH	Wed, Apr 13, 2022	102.87	105.96	102.41	104.85
7389	NASDAQ	TECH	Tue, Apr 12, 2022	106.47	108.19	102.41	103.19
7388	NASDAQ	TECH	Mon, Apr 11, 2022	107.57	107.75	104.00	105.63
7387	NASDAQ	TECH	Fri, Apr 8, 2022	111.40	111.51	108.05	108.29
7386	NASDAQ	TECH	Thu, Apr 7, 2022	108.45	113.81	108.45	112.41
7385	NASDAQ	TECH	Wed, Apr 6, 2022	107.43	109.19	104.95	108.55
7384	NASDAQ	TECH	Tue, Apr 5, 2022	108.32	108.79	106.94	108.26
7383	NASDAQ	TECH	Mon, Apr 4, 2022	108.83	108.83	107.44	108.01
7382	NASDAQ	TECH	Fri, Apr 1, 2022	109.34	109.34	106.90	108.32
7381	NASDAQ	TECH	Thu, Mar 31, 2022	110.79	111.68	107.75	108.26
7380	NASDAQ	TECH	Wed, Mar 30, 2022	111.10	111.17	109.15	110.60
7379	NASDAQ	TECH	Tue, Mar 29, 2022	111.10	112.34	110.75	111.51
7378	NASDAQ	TECH	Mon, Mar 28, 2022	109.20	110.53	107.39	109.33
7377	NASDAQ	TECH	Fri, Mar 25, 2022	109.71	109.71	106.57	108.86
7376	NASDAQ	TECH	Thu, Mar 24, 2022	107.42	108.91	106.13	108.77
7375	NASDAQ	TECH	Wed, Mar 23, 2022	110.01	110.01	106.79	107.26
7374	NASDAQ	TECH	Tue, Mar 22, 2022	109.36	111.70	108.56	110.54
7373	NASDAQ	TECH	Mon, Mar 21, 2022	109.84	111.69	107.47	109.56
7372	NASDAQ	TECH	Fri, Mar 18, 2022	107.75	111.75	107.75	111.40
7371	NASDAQ	TECH	Thu, Mar 17, 2022	105.11	108.06	104.47	107.93
7370	NASDAQ	TECH	Wed, Mar 16, 2022	102.83	106.73	102.83	105.86
7369	NASDAQ	TECH	Tue, Mar 15, 2022	99.36	101.51	98.42	101.40
7368	NASDAQ	TECH	Mon, Mar 14, 2022	100.94	103.13	97.63	98.05
7367	NASDAQ	TECH	Fri, Mar 11, 2022	105.03	105.03	100.09	100.21
7366	NASDAQ	TECH	Thu, Mar 10, 2022	102.48	103.94	101.39	103.77
7365	NASDAQ	TECH	Wed, Mar 9, 2022	101.39	105.13	99.76	104.58
7364	NASDAQ	TECH	Tue, Mar 8, 2022	99.20	101.01	96.78	98.43
7363	NASDAQ	TECH	Mon, Mar 7, 2022	104.08	104.25	100.01	100.33
7362	NASDAQ	TECH	Fri, Mar 4, 2022	104.45	105.66	102.27	104.40
7361	NASDAQ	TECH	Thu, Mar 3, 2022	106.57	106.72	103.82	104.96
7360	NASDAQ	TECH	Wed, Mar 2, 2022	105.61	106.80	104.49	105.92
7359	NASDAQ	TECH	Tue, Mar 1, 2022	104.90	106.73	104.05	105.05
7358	NASDAQ	TECH	Mon, Feb 28, 2022	104.49	105.45	103.03	104.85
7357	NASDAQ	TECH	Fri, Feb 25, 2022	103.28	106.10	103.10	105.67
7356	NASDAQ	TECH	Thu, Feb 24, 2022	96.89	103.71	96.52	103.23
7355	NASDAQ	TECH	Wed, Feb 23, 2022	100.66	101.37	97.89	98.09
7354	NASDAQ	TECH	Tue, Feb 22, 2022	100.32	101.45	98.40	100.03
7353	NASDAQ	TECH	Fri, Feb 18, 2022	99.45	101.04	97.50	100.25
7352	NASDAQ	TECH	Thu, Feb 17, 2022	102.50	103.91	98.96	99.55
7351	NASDAQ	TECH	Wed, Feb 16, 2022	102.44	103.70	100.76	103.01
7350	NASDAQ	TECH	Tue, Feb 15, 2022	104.90	106.44	102.34	103.19
7349	NASDAQ	TECH	Mon, Feb 14, 2022	104.73	106.71	103.28	103.41
7348	NASDAQ	TECH	Fri, Feb 11, 2022	106.12	108.74	103.72	104.65
7347	NASDAQ	TECH	Thu, Feb 10, 2022	103.28	107.95	103.28	105.72
7346	NASDAQ	TECH	Wed, Feb 9, 2022	104.95	107.27	103.20	106.02
7345	NASDAQ	TECH	Tue, Feb 8, 2022	102.90	104.33	101.37	103.34
7344	NASDAQ	TECH	Mon, Feb 7, 2022	102.59	105.38	102.50	103.17
7343	NASDAQ	TECH	Fri, Feb 4, 2022	100.25	103.24	99.26	102.52
7342	NASDAQ	TECH	Thu, Feb 3, 2022	99.93	103.75	99.14	102.40
7341	NASDAQ	TECH	Wed, Feb 2, 2022	101.15	105.40	101.15	104.47
7340	NASDAQ	TECH	Tue, Feb 1, 2022	101.90	105.62	98.57	100.39
7339	NASDAQ	TECH	Mon, Jan 31, 2022	92.14	94.13	91.83	94.10
7338	NASDAQ	TECH	Fri, Jan 28, 2022	88.80	91.77	87.28	91.77
7337	NASDAQ	TECH	Thu, Jan 27, 2022	92.33	93.74	88.32	88.46
7336	NASDAQ	TECH	Wed, Jan 26, 2022	93.18	94.29	90.08	90.95
7335	NASDAQ	TECH	Tue, Jan 25, 2022	93.33	94.19	89.78	92.00
7334	NASDAQ	TECH	Mon, Jan 24, 2022	91.22	95.64	86.97	95.47
7333	NASDAQ	TECH	Fri, Jan 21, 2022	94.33	94.92	91.64	91.78
7332	NASDAQ	TECH	Thu, Jan 20, 2022	95.78	97.45	94.28	94.31
7331	NASDAQ	TECH	Wed, Jan 19, 2022	95.13	97.74	94.51	94.96
7330	NASDAQ	TECH	Tue, Jan 18, 2022	95.71	96.09	93.89	94.75
7329	NASDAQ	TECH	Fri, Jan 14, 2022	99.00	100.50	95.78	97.53
7328	NASDAQ	TECH	Thu, Jan 13, 2022	106.89	106.97	99.14	99.42
7327	NASDAQ	TECH	Wed, Jan 12, 2022	108.10	109.49	105.28	107.09
7326	NASDAQ	TECH	Tue, Jan 11, 2022	106.89	108.47	104.80	108.08
7325	NASDAQ	TECH	Mon, Jan 10, 2022	101.76	107.49	100.27	106.94
7324	NASDAQ	TECH	Fri, Jan 7, 2022	106.22	106.59	102.94	103.82
7323	NASDAQ	TECH	Thu, Jan 6, 2022	107.29	108.74	104.83	106.64
7322	NASDAQ	TECH	Wed, Jan 5, 2022	116.63	117.47	108.33	108.68
7321	NASDAQ	TECH	Tue, Jan 4, 2022	121.30	121.30	115.97	117.01
7320	NASDAQ	TECH	Mon, Jan 3, 2022	129.16	129.76	121.33	121.95
7319	NASDAQ	TECH	Fri, Dec 31, 2021	127.04	130.74	127.04	129.34
7318	NASDAQ	TECH	Thu, Dec 30, 2021	125.41	127.86	125.41	127.20
7317	NASDAQ	TECH	Wed, Dec 29, 2021	124.67	125.75	123.43	125.63
7316	NASDAQ	TECH	Tue, Dec 28, 2021	125.55	125.55	122.79	124.45
7315	NASDAQ	TECH	Mon, Dec 27, 2021	124.00	125.17	124.00	125.17
7314	NASDAQ	TECH	Thu, Dec 23, 2021	123.07	124.63	123.07	123.66
7313	NASDAQ	TECH	Wed, Dec 22, 2021	119.77	122.95	119.19	122.42
7312	NASDAQ	TECH	Tue, Dec 21, 2021	116.78	120.19	116.12	119.91
7311	NASDAQ	TECH	Mon, Dec 20, 2021	116.87	117.55	114.99	116.30
7310	NASDAQ	TECH	Fri, Dec 17, 2021	115.01	118.77	113.27	117.64
7309	NASDAQ	TECH	Thu, Dec 16, 2021	119.01	119.53	114.94	115.38
7308	NASDAQ	TECH	Wed, Dec 15, 2021	116.26	118.82	114.96	118.61
7307	NASDAQ	TECH	Tue, Dec 14, 2021	116.50	116.61	113.97	115.72
7306	NASDAQ	TECH	Mon, Dec 13, 2021	115.95	117.99	115.66	117.59
7305	NASDAQ	TECH	Fri, Dec 10, 2021	117.53	119.32	116.13	116.51
7304	NASDAQ	TECH	Thu, Dec 9, 2021	120.43	121.46	117.33	117.55
7303	NASDAQ	TECH	Wed, Dec 8, 2021	118.95	121.55	118.27	120.33
7302	NASDAQ	TECH	Tue, Dec 7, 2021	118.36	120.39	117.05	118.24
7301	NASDAQ	TECH	Mon, Dec 6, 2021	114.13	117.23	112.65	117.06
7300	NASDAQ	TECH	Fri, Dec 3, 2021	117.39	117.39	112.44	114.04
7299	NASDAQ	TECH	Thu, Dec 2, 2021	114.86	117.36	114.15	116.82
7298	NASDAQ	TECH	Wed, Dec 1, 2021	118.44	119.69	115.37	115.49
7297	NASDAQ	TECH	Tue, Nov 30, 2021	120.67	122.82	117.20	118.01
7296	NASDAQ	TECH	Mon, Nov 29, 2021	118.20	122.20	118.20	119.92
7295	NASDAQ	TECH	Fri, Nov 26, 2021	119.11	122.99	118.14	118.37
7294	NASDAQ	TECH	Wed, Nov 24, 2021	117.54	119.32	116.67	119.24
7293	NASDAQ	TECH	Tue, Nov 23, 2021	121.42	121.75	116.25	118.18
7292	NASDAQ	TECH	Mon, Nov 22, 2021	125.53	125.53	122.07	122.41
7291	NASDAQ	TECH	Fri, Nov 19, 2021	124.37	126.79	121.69	125.38
7290	NASDAQ	TECH	Thu, Nov 18, 2021	123.98	124.36	122.30	123.79
7289	NASDAQ	TECH	Wed, Nov 17, 2021	126.12	126.14	122.01	123.48
7288	NASDAQ	TECH	Tue, Nov 16, 2021	124.87	127.80	123.48	126.12
7287	NASDAQ	TECH	Mon, Nov 15, 2021	126.24	126.98	125.39	125.44
7286	NASDAQ	TECH	Fri, Nov 12, 2021	127.10	128.20	125.53	126.13
7285	NASDAQ	TECH	Thu, Nov 11, 2021	126.87	128.68	125.25	126.66
7284	NASDAQ	TECH	Wed, Nov 10, 2021	124.48	126.39	124.31	125.92
7283	NASDAQ	TECH	Tue, Nov 9, 2021	126.50	126.90	125.19	125.54
7282	NASDAQ	TECH	Mon, Nov 8, 2021	124.33	126.81	123.55	126.60
7281	NASDAQ	TECH	Fri, Nov 5, 2021	123.16	125.04	122.07	124.33
7280	NASDAQ	TECH	Thu, Nov 4, 2021	126.47	127.85	122.47	123.81
7279	NASDAQ	TECH	Wed, Nov 3, 2021	125.51	126.38	122.31	126.08
7278	NASDAQ	TECH	Tue, Nov 2, 2021	129.90	131.68	124.35	125.83
7277	NASDAQ	TECH	Mon, Nov 1, 2021	131.25	132.95	130.58	131.27
7276	NASDAQ	TECH	Fri, Oct 29, 2021	128.18	131.42	128.18	130.91
7275	NASDAQ	TECH	Thu, Oct 28, 2021	128.02	131.30	126.69	128.81
7274	NASDAQ	TECH	Wed, Oct 27, 2021	129.44	129.44	126.24	127.44
7273	NASDAQ	TECH	Tue, Oct 26, 2021	128.33	130.13	127.12	129.69
7272	NASDAQ	TECH	Mon, Oct 25, 2021	126.15	127.85	125.02	127.71
7271	NASDAQ	TECH	Fri, Oct 22, 2021	124.77	127.17	124.59	126.32
7270	NASDAQ	TECH	Thu, Oct 21, 2021	126.76	126.80	123.18	124.36
7269	NASDAQ	TECH	Wed, Oct 20, 2021	126.12	127.29	125.34	126.83
7268	NASDAQ	TECH	Tue, Oct 19, 2021	124.87	126.87	124.69	124.91
7267	NASDAQ	TECH	Mon, Oct 18, 2021	124.46	125.53	123.51	124.87
7266	NASDAQ	TECH	Fri, Oct 15, 2021	124.49	125.87	124.03	124.51
7265	NASDAQ	TECH	Thu, Oct 14, 2021	122.09	124.72	122.05	124.46
7264	NASDAQ	TECH	Wed, Oct 13, 2021	120.59	120.82	119.04	120.75
7263	NASDAQ	TECH	Tue, Oct 12, 2021	121.00	121.40	117.55	119.50
7262	NASDAQ	TECH	Mon, Oct 11, 2021	119.94	120.75	118.96	119.55
7261	NASDAQ	TECH	Fri, Oct 8, 2021	122.44	122.44	119.60	119.91
7260	NASDAQ	TECH	Thu, Oct 7, 2021	121.48	123.93	121.48	122.10
7259	NASDAQ	TECH	Wed, Oct 6, 2021	119.72	121.07	118.58	120.89
7258	NASDAQ	TECH	Tue, Oct 5, 2021	121.07	123.02	119.76	120.85
7257	NASDAQ	TECH	Mon, Oct 4, 2021	122.51	122.53	118.73	120.31
7256	NASDAQ	TECH	Fri, Oct 1, 2021	121.37	124.06	117.94	123.46
7255	NASDAQ	TECH	Thu, Sep 30, 2021	123.61	125.51	121.01	121.14
7254	NASDAQ	TECH	Wed, Sep 29, 2021	123.83	124.98	122.40	122.63
7253	NASDAQ	TECH	Tue, Sep 28, 2021	125.80	126.02	121.80	122.22
7252	NASDAQ	TECH	Mon, Sep 27, 2021	133.86	133.86	127.18	127.86
7251	NASDAQ	TECH	Fri, Sep 24, 2021	133.13	135.12	132.39	134.72
7250	NASDAQ	TECH	Thu, Sep 23, 2021	134.30	135.96	133.80	134.23
7249	NASDAQ	TECH	Wed, Sep 22, 2021	132.26	133.37	130.46	133.25
7248	NASDAQ	TECH	Tue, Sep 21, 2021	132.89	134.00	131.21	132.55
7247	NASDAQ	TECH	Mon, Sep 20, 2021	131.31	133.91	129.51	132.21
7246	NASDAQ	TECH	Fri, Sep 17, 2021	132.70	135.00	132.18	133.59
7245	NASDAQ	TECH	Thu, Sep 16, 2021	131.52	132.58	130.40	132.37
7244	NASDAQ	TECH	Wed, Sep 15, 2021	129.80	133.24	127.78	132.41
7243	NASDAQ	TECH	Tue, Sep 14, 2021	126.73	129.08	126.62	127.47
7242	NASDAQ	TECH	Mon, Sep 13, 2021	130.19	130.62	123.89	125.65
7241	NASDAQ	TECH	Fri, Sep 10, 2021	128.01	129.48	126.77	129.20
7240	NASDAQ	TECH	Thu, Sep 9, 2021	127.75	128.13	126.79	127.04
7239	NASDAQ	TECH	Wed, Sep 8, 2021	127.12	129.09	126.32	126.94
7238	NASDAQ	TECH	Tue, Sep 7, 2021	128.84	128.84	126.75	128.55
7237	NASDAQ	TECH	Fri, Sep 3, 2021	127.43	130.37	126.86	128.27
7236	NASDAQ	TECH	Thu, Sep 2, 2021	127.48	128.34	126.49	127.70
7235	NASDAQ	TECH	Wed, Sep 1, 2021	125.00	126.88	123.89	126.34
7234	NASDAQ	TECH	Tue, Aug 31, 2021	127.29	127.29	123.70	124.79
7233	NASDAQ	TECH	Mon, Aug 30, 2021	125.32	127.80	124.30	126.46
7232	NASDAQ	TECH	Fri, Aug 27, 2021	123.16	124.01	121.38	123.75
7231	NASDAQ	TECH	Thu, Aug 26, 2021	124.35	125.99	122.78	123.30
7230	NASDAQ	TECH	Wed, Aug 25, 2021	123.96	125.81	122.72	125.06
7229	NASDAQ	TECH	Tue, Aug 24, 2021	120.77	123.80	120.22	123.12
7228	NASDAQ	TECH	Mon, Aug 23, 2021	120.25	122.07	119.54	119.98
7227	NASDAQ	TECH	Fri, Aug 20, 2021	119.19	120.80	118.92	119.86
7226	NASDAQ	TECH	Thu, Aug 19, 2021	116.59	119.87	116.15	118.97
7225	NASDAQ	TECH	Wed, Aug 18, 2021	118.71	119.42	117.37	117.71
7224	NASDAQ	TECH	Tue, Aug 17, 2021	119.44	119.44	117.81	118.51
7223	NASDAQ	TECH	Mon, Aug 16, 2021	116.08	119.73	116.08	119.36
7222	NASDAQ	TECH	Fri, Aug 13, 2021	116.29	117.23	115.43	116.74
7221	NASDAQ	TECH	Thu, Aug 12, 2021	115.91	117.36	115.62	115.97
7220	NASDAQ	TECH	Wed, Aug 11, 2021	116.37	116.37	114.15	115.72
7219	NASDAQ	TECH	Tue, Aug 10, 2021	119.75	119.75	115.45	115.93
7218	NASDAQ	TECH	Mon, Aug 9, 2021	120.23	122.31	119.04	119.81
7217	NASDAQ	TECH	Fri, Aug 6, 2021	122.50	122.50	117.75	120.46
7216	NASDAQ	TECH	Thu, Aug 5, 2021	122.39	126.08	119.90	122.66
7215	NASDAQ	TECH	Wed, Aug 4, 2021	120.46	121.97	119.84	121.69
7214	NASDAQ	TECH	Tue, Aug 3, 2021	121.33	121.44	118.77	120.32
7213	NASDAQ	TECH	Mon, Aug 2, 2021	121.50	121.61	118.54	121.44
7212	NASDAQ	TECH	Fri, Jul 30, 2021	120.20	122.06	120.20	120.56
7211	NASDAQ	TECH	Thu, Jul 29, 2021	119.68	121.79	118.98	120.78
7210	NASDAQ	TECH	Wed, Jul 28, 2021	117.82	119.46	117.72	119.19
7209	NASDAQ	TECH	Tue, Jul 27, 2021	118.26	118.66	116.54	118.40
7208	NASDAQ	TECH	Mon, Jul 26, 2021	118.37	119.15	117.46	118.03
7207	NASDAQ	TECH	Fri, Jul 23, 2021	117.64	119.75	117.64	118.60
7206	NASDAQ	TECH	Thu, Jul 22, 2021	115.80	117.74	115.79	117.30
7205	NASDAQ	TECH	Wed, Jul 21, 2021	116.71	117.33	113.84	115.79
7204	NASDAQ	TECH	Tue, Jul 20, 2021	114.44	117.31	114.44	116.76
7203	NASDAQ	TECH	Mon, Jul 19, 2021	113.49	115.35	112.78	113.86
7202	NASDAQ	TECH	Fri, Jul 16, 2021	113.03	115.19	111.80	114.67
7201	NASDAQ	TECH	Thu, Jul 15, 2021	111.16	112.66	110.47	112.38
7200	NASDAQ	TECH	Wed, Jul 14, 2021	112.61	114.07	109.80	111.22
7199	NASDAQ	TECH	Tue, Jul 13, 2021	112.75	114.00	112.36	113.36
7198	NASDAQ	TECH	Mon, Jul 12, 2021	116.64	116.91	112.38	112.87
7197	NASDAQ	TECH	Fri, Jul 9, 2021	115.70	116.58	114.58	116.35
7196	NASDAQ	TECH	Thu, Jul 8, 2021	114.08	115.59	112.64	115.22
7195	NASDAQ	TECH	Wed, Jul 7, 2021	114.62	116.86	113.58	115.93
7194	NASDAQ	TECH	Tue, Jul 6, 2021	112.81	114.50	111.42	113.87
7193	NASDAQ	TECH	Fri, Jul 2, 2021	113.62	114.25	111.81	112.39
7192	NASDAQ	TECH	Thu, Jul 1, 2021	112.34	114.85	112.02	113.48
7191	NASDAQ	TECH	Wed, Jun 30, 2021	111.70	113.17	111.31	112.57
7190	NASDAQ	TECH	Tue, Jun 29, 2021	111.46	112.99	111.28	111.95
7189	NASDAQ	TECH	Mon, Jun 28, 2021	109.53	112.19	109.14	111.25
7188	NASDAQ	TECH	Fri, Jun 25, 2021	109.74	110.71	108.34	109.14
7187	NASDAQ	TECH	Thu, Jun 24, 2021	112.23	112.50	109.14	109.88
7186	NASDAQ	TECH	Wed, Jun 23, 2021	110.46	111.77	110.37	111.11
7185	NASDAQ	TECH	Tue, Jun 22, 2021	110.28	111.14	109.12	110.47
7184	NASDAQ	TECH	Mon, Jun 21, 2021	108.08	110.46	107.48	110.05
7183	NASDAQ	TECH	Fri, Jun 18, 2021	111.87	113.46	106.59	107.98
7182	NASDAQ	TECH	Thu, Jun 17, 2021	110.17	113.15	109.92	111.30
7181	NASDAQ	TECH	Wed, Jun 16, 2021	110.73	111.58	109.68	110.64
7180	NASDAQ	TECH	Tue, Jun 15, 2021	111.29	111.87	108.64	110.33
7179	NASDAQ	TECH	Mon, Jun 14, 2021	110.99	112.70	110.88	112.34
7178	NASDAQ	TECH	Fri, Jun 11, 2021	109.56	111.11	108.95	110.99
7177	NASDAQ	TECH	Thu, Jun 10, 2021	107.51	110.25	107.51	108.95
7176	NASDAQ	TECH	Wed, Jun 9, 2021	106.26	108.48	105.92	107.29
7175	NASDAQ	TECH	Tue, Jun 8, 2021	106.21	107.44	104.44	106.26
7174	NASDAQ	TECH	Mon, Jun 7, 2021	105.24	107.00	103.78	104.93
7173	NASDAQ	TECH	Fri, Jun 4, 2021	102.70	106.80	102.34	106.08
7172	NASDAQ	TECH	Thu, Jun 3, 2021	101.75	102.92	100.53	101.90
7171	NASDAQ	TECH	Wed, Jun 2, 2021	102.09	103.31	100.13	102.53
7170	NASDAQ	TECH	Tue, Jun 1, 2021	104.57	104.57	100.09	102.56
7169	NASDAQ	TECH	Fri, May 28, 2021	102.73	105.09	102.73	103.46
7168	NASDAQ	TECH	Thu, May 27, 2021	104.76	105.82	101.85	102.42
7167	NASDAQ	TECH	Wed, May 26, 2021	105.76	106.20	102.73	104.07
7166	NASDAQ	TECH	Tue, May 25, 2021	106.00	107.04	104.61	105.04
7165	NASDAQ	TECH	Mon, May 24, 2021	102.89	105.57	102.85	105.25
7164	NASDAQ	TECH	Fri, May 21, 2021	103.53	104.45	101.90	102.34
7163	NASDAQ	TECH	Thu, May 20, 2021	99.95	102.81	99.39	102.22
7162	NASDAQ	TECH	Wed, May 19, 2021	98.39	101.01	98.39	99.39
7161	NASDAQ	TECH	Tue, May 18, 2021	97.15	100.30	96.53	100.00
7160	NASDAQ	TECH	Mon, May 17, 2021	100.20	100.59	96.69	96.84
7159	NASDAQ	TECH	Fri, May 14, 2021	99.59	102.14	98.90	100.34
7158	NASDAQ	TECH	Thu, May 13, 2021	102.96	103.25	96.77	99.17
7157	NASDAQ	TECH	Wed, May 12, 2021	103.63	106.20	102.13	102.22
7156	NASDAQ	TECH	Tue, May 11, 2021	99.98	104.04	98.72	103.89
7155	NASDAQ	TECH	Mon, May 10, 2021	105.28	105.83	101.98	102.06
7154	NASDAQ	TECH	Fri, May 7, 2021	102.69	107.26	102.16	105.76
7153	NASDAQ	TECH	Thu, May 6, 2021	104.20	104.57	99.75	102.75
7152	NASDAQ	TECH	Wed, May 5, 2021	105.62	106.24	103.65	104.20
7151	NASDAQ	TECH	Tue, May 4, 2021	105.33	106.04	103.51	104.56
7150	NASDAQ	TECH	Mon, May 3, 2021	107.97	108.23	105.58	106.60
7149	NASDAQ	TECH	Fri, Apr 30, 2021	107.94	109.40	106.43	106.87
7148	NASDAQ	TECH	Thu, Apr 29, 2021	109.71	110.81	107.35	108.44
7147	NASDAQ	TECH	Wed, Apr 28, 2021	110.19	110.99	109.01	109.20
7146	NASDAQ	TECH	Tue, Apr 27, 2021	110.53	111.13	108.14	110.35
7145	NASDAQ	TECH	Mon, Apr 26, 2021	108.63	111.21	108.22	110.14
7144	NASDAQ	TECH	Fri, Apr 23, 2021	106.75	108.67	104.56	108.12
7143	NASDAQ	TECH	Thu, Apr 22, 2021	105.85	107.77	104.91	105.93
7142	NASDAQ	TECH	Wed, Apr 21, 2021	103.33	106.16	102.57	105.96
7141	NASDAQ	TECH	Tue, Apr 20, 2021	103.83	104.81	102.47	102.98
7140	NASDAQ	TECH	Mon, Apr 19, 2021	103.81	104.86	102.33	103.63
7139	NASDAQ	TECH	Fri, Apr 16, 2021	103.90	104.95	103.01	104.64
7138	NASDAQ	TECH	Thu, Apr 15, 2021	103.79	105.03	103.35	103.80
7137	NASDAQ	TECH	Wed, Apr 14, 2021	105.25	105.77	102.75	103.60
7136	NASDAQ	TECH	Tue, Apr 13, 2021	101.14	105.08	100.68	104.86
7135	NASDAQ	TECH	Mon, Apr 12, 2021	101.76	101.76	99.76	100.76
7134	NASDAQ	TECH	Fri, Apr 9, 2021	101.55	102.85	100.67	102.18
7133	NASDAQ	TECH	Thu, Apr 8, 2021	100.38	101.99	99.14	101.29
7132	NASDAQ	TECH	Wed, Apr 7, 2021	98.78	100.42	97.87	99.25
7131	NASDAQ	TECH	Tue, Apr 6, 2021	99.57	101.15	99.57	99.77
7130	NASDAQ	TECH	Mon, Apr 5, 2021	98.15	99.23	97.47	99.20
7129	NASDAQ	TECH	Thu, Apr 1, 2021	96.26	97.64	95.52	97.13
7128	NASDAQ	TECH	Wed, Mar 31, 2021	94.49	96.59	94.49	95.48
7127	NASDAQ	TECH	Tue, Mar 30, 2021	91.29	93.88	91.05	93.37
7126	NASDAQ	TECH	Mon, Mar 29, 2021	96.07	96.07	89.85	91.75
7125	NASDAQ	TECH	Fri, Mar 26, 2021	94.44	97.53	93.15	97.06
7124	NASDAQ	TECH	Thu, Mar 25, 2021	91.49	94.67	89.30	94.31
7123	NASDAQ	TECH	Wed, Mar 24, 2021	94.42	95.45	92.01	92.37
7122	NASDAQ	TECH	Tue, Mar 23, 2021	95.73	95.73	93.29	94.12
7121	NASDAQ	TECH	Mon, Mar 22, 2021	94.22	96.74	94.03	96.35
7120	NASDAQ	TECH	Fri, Mar 19, 2021	94.24	98.80	92.61	93.81
7119	NASDAQ	TECH	Thu, Mar 18, 2021	94.80	96.97	93.19	93.50
7118	NASDAQ	TECH	Wed, Mar 17, 2021	96.33	98.26	94.44	95.46
7117	NASDAQ	TECH	Tue, Mar 16, 2021	99.62	101.20	96.23	97.09
7116	NASDAQ	TECH	Mon, Mar 15, 2021	96.44	100.85	96.44	99.25
7115	NASDAQ	TECH	Fri, Mar 12, 2021	95.23	96.35	92.64	96.28
7114	NASDAQ	TECH	Thu, Mar 11, 2021	92.10	97.25	91.74	97.00
7113	NASDAQ	TECH	Wed, Mar 10, 2021	91.60	93.30	90.03	90.94
7112	NASDAQ	TECH	Tue, Mar 9, 2021	88.00	91.51	86.47	91.03
7111	NASDAQ	TECH	Mon, Mar 8, 2021	89.65	90.71	86.22	86.22
7110	NASDAQ	TECH	Fri, Mar 5, 2021	86.32	89.70	84.70	89.05
7109	NASDAQ	TECH	Thu, Mar 4, 2021	90.41	92.43	86.61	86.98
7108	NASDAQ	TECH	Wed, Mar 3, 2021	93.04	93.08	90.28	90.31
7107	NASDAQ	TECH	Tue, Mar 2, 2021	94.06	94.28	92.61	93.86
7106	NASDAQ	TECH	Mon, Mar 1, 2021	92.24	93.45	91.50	93.11
7105	NASDAQ	TECH	Fri, Feb 26, 2021	91.84	92.11	89.74	90.42
7104	NASDAQ	TECH	Thu, Feb 25, 2021	93.75	94.49	91.23	91.27
7103	NASDAQ	TECH	Wed, Feb 24, 2021	93.95	94.97	93.07	93.67
7102	NASDAQ	TECH	Tue, Feb 23, 2021	94.98	94.98	92.36	94.22
7101	NASDAQ	TECH	Mon, Feb 22, 2021	97.00	97.25	93.95	94.25
7100	NASDAQ	TECH	Fri, Feb 19, 2021	99.56	100.34	97.07	97.39
7099	NASDAQ	TECH	Thu, Feb 18, 2021	101.76	101.76	98.83	99.27
7098	NASDAQ	TECH	Wed, Feb 17, 2021	101.75	102.56	101.04	101.82
7097	NASDAQ	TECH	Tue, Feb 16, 2021	100.49	103.75	100.32	102.75
7096	NASDAQ	TECH	Fri, Feb 12, 2021	99.06	101.38	98.66	99.72
7095	NASDAQ	TECH	Thu, Feb 11, 2021	97.85	99.07	96.75	98.76
7094	NASDAQ	TECH	Wed, Feb 10, 2021	98.23	98.86	96.38	97.58
7093	NASDAQ	TECH	Tue, Feb 9, 2021	98.22	99.00	96.33	97.49
7092	NASDAQ	TECH	Mon, Feb 8, 2021	96.25	97.85	95.55	97.64
7091	NASDAQ	TECH	Fri, Feb 5, 2021	96.77	97.14	94.27	95.17
7090	NASDAQ	TECH	Thu, Feb 4, 2021	92.50	96.24	92.23	95.68
7089	NASDAQ	TECH	Wed, Feb 3, 2021	94.76	94.76	90.24	92.10
7088	NASDAQ	TECH	Tue, Feb 2, 2021	89.49	99.96	89.49	94.19
7087	NASDAQ	TECH	Mon, Feb 1, 2021	82.55	85.45	82.05	85.02
7086	NASDAQ	TECH	Fri, Jan 29, 2021	81.11	82.37	80.50	81.23
7085	NASDAQ	TECH	Thu, Jan 28, 2021	80.29	81.18	77.76	80.63
7084	NASDAQ	TECH	Wed, Jan 27, 2021	84.09	84.15	79.42	79.61
7083	NASDAQ	TECH	Tue, Jan 26, 2021	88.55	89.16	84.96	85.09
7082	NASDAQ	TECH	Mon, Jan 25, 2021	89.73	90.29	87.72	88.11
7081	NASDAQ	TECH	Fri, Jan 22, 2021	89.03	89.55	88.32	89.15
7080	NASDAQ	TECH	Thu, Jan 21, 2021	89.60	89.60	87.66	88.92
7079	NASDAQ	TECH	Wed, Jan 20, 2021	88.58	90.37	88.11	89.17
7078	NASDAQ	TECH	Tue, Jan 19, 2021	87.69	88.58	86.21	87.95
7077	NASDAQ	TECH	Fri, Jan 15, 2021	85.23	87.37	84.30	86.93
7076	NASDAQ	TECH	Thu, Jan 14, 2021	83.07	85.93	83.07	84.30
7075	NASDAQ	TECH	Wed, Jan 13, 2021	83.98	84.84	82.19	82.65
7074	NASDAQ	TECH	Tue, Jan 12, 2021	83.62	84.86	83.08	83.50
7073	NASDAQ	TECH	Mon, Jan 11, 2021	81.82	83.92	81.31	83.71
7072	NASDAQ	TECH	Fri, Jan 8, 2021	84.35	85.75	81.69	82.38
7071	NASDAQ	TECH	Thu, Jan 7, 2021	82.83	84.78	82.83	83.96
7070	NASDAQ	TECH	Wed, Jan 6, 2021	78.92	83.19	78.92	82.73
7069	NASDAQ	TECH	Tue, Jan 5, 2021	78.72	80.20	77.85	79.25
7068	NASDAQ	TECH	Mon, Jan 4, 2021	79.17	79.85	77.66	78.66
7067	NASDAQ	TECH	Thu, Dec 31, 2020	79.37	79.88	78.65	79.39
7066	NASDAQ	TECH	Wed, Dec 30, 2020	79.36	79.88	79.02	79.25
7065	NASDAQ	TECH	Tue, Dec 29, 2020	79.48	79.59	77.85	78.73
7064	NASDAQ	TECH	Mon, Dec 28, 2020	81.09	81.61	78.63	78.95
7063	NASDAQ	TECH	Thu, Dec 24, 2020	80.24	80.78	79.72	80.41
7062	NASDAQ	TECH	Wed, Dec 23, 2020	80.74	80.90	79.85	80.02
7061	NASDAQ	TECH	Tue, Dec 22, 2020	80.83	81.09	79.66	80.14
7060	NASDAQ	TECH	Mon, Dec 21, 2020	79.36	80.76	77.17	80.47
7059	NASDAQ	TECH	Fri, Dec 18, 2020	77.32	80.17	76.97	80.06
7058	NASDAQ	TECH	Thu, Dec 17, 2020	76.30	77.54	75.78	77.44
7057	NASDAQ	TECH	Wed, Dec 16, 2020	77.03	77.23	75.42	75.76
7056	NASDAQ	TECH	Tue, Dec 15, 2020	77.07	77.68	76.03	77.04
7055	NASDAQ	TECH	Mon, Dec 14, 2020	76.32	78.46	75.59	76.61
7054	NASDAQ	TECH	Fri, Dec 11, 2020	76.44	77.39	75.43	76.24
7053	NASDAQ	TECH	Thu, Dec 10, 2020	75.21	76.48	74.48	76.30
7052	NASDAQ	TECH	Wed, Dec 9, 2020	77.46	77.46	75.00	75.41
7051	NASDAQ	TECH	Tue, Dec 8, 2020	77.29	78.22	76.68	77.21
7050	NASDAQ	TECH	Mon, Dec 7, 2020	76.92	77.90	76.54	76.98
7049	NASDAQ	TECH	Fri, Dec 4, 2020	75.56	76.71	75.16	76.65
7048	NASDAQ	TECH	Thu, Dec 3, 2020	74.54	75.08	74.21	74.74
7047	NASDAQ	TECH	Wed, Dec 2, 2020	76.97	76.97	74.16	74.58
7046	NASDAQ	TECH	Tue, Dec 1, 2020	76.49	77.25	76.04	76.24
7045	NASDAQ	TECH	Mon, Nov 30, 2020	74.97	75.85	74.57	75.83
7044	NASDAQ	TECH	Fri, Nov 27, 2020	75.62	76.07	74.00	74.41
7043	NASDAQ	TECH	Wed, Nov 25, 2020	76.40	77.31	75.07	75.44
7042	NASDAQ	TECH	Tue, Nov 24, 2020	76.49	76.49	74.77	75.71
7041	NASDAQ	TECH	Mon, Nov 23, 2020	76.39	76.39	75.14	75.94
7040	NASDAQ	TECH	Fri, Nov 20, 2020	75.39	76.63	74.50	76.23
7039	NASDAQ	TECH	Thu, Nov 19, 2020	75.19	76.43	74.63	75.57
7038	NASDAQ	TECH	Wed, Nov 18, 2020	77.13	77.13	75.05	75.24
7037	NASDAQ	TECH	Tue, Nov 17, 2020	75.46	77.08	74.81	76.93
7036	NASDAQ	TECH	Mon, Nov 16, 2020	75.64	75.84	73.70	75.72
7035	NASDAQ	TECH	Fri, Nov 13, 2020	76.50	76.80	75.52	75.71
7034	NASDAQ	TECH	Thu, Nov 12, 2020	76.34	76.63	75.27	75.88
7033	NASDAQ	TECH	Wed, Nov 11, 2020	75.76	77.08	75.76	76.61
7032	NASDAQ	TECH	Tue, Nov 10, 2020	75.05	76.99	73.07	75.07
7031	NASDAQ	TECH	Mon, Nov 9, 2020	77.50	79.22	75.87	76.05
7030	NASDAQ	TECH	Fri, Nov 6, 2020	73.78	76.50	73.60	75.62
7029	NASDAQ	TECH	Thu, Nov 5, 2020	70.00	76.53	69.38	76.15
7028	NASDAQ	TECH	Wed, Nov 4, 2020	68.09	69.28	66.01	66.79
7027	NASDAQ	TECH	Tue, Nov 3, 2020	65.60	67.09	65.60	66.59
7026	NASDAQ	TECH	Mon, Nov 2, 2020	63.80	65.41	63.52	65.00
7025	NASDAQ	TECH	Fri, Oct 30, 2020	63.61	64.46	62.56	63.10
7024	NASDAQ	TECH	Thu, Oct 29, 2020	64.42	64.42	63.00	63.92
7023	NASDAQ	TECH	Wed, Oct 28, 2020	65.82	65.82	64.34	64.41
7022	NASDAQ	TECH	Tue, Oct 27, 2020	66.39	67.19	66.23	66.55
7021	NASDAQ	TECH	Mon, Oct 26, 2020	66.51	66.93	65.57	66.14
7020	NASDAQ	TECH	Fri, Oct 23, 2020	67.75	67.75	66.65	67.12
7019	NASDAQ	TECH	Thu, Oct 22, 2020	65.30	67.50	65.30	67.42
7018	NASDAQ	TECH	Wed, Oct 21, 2020	66.32	67.14	65.38	65.45
7017	NASDAQ	TECH	Tue, Oct 20, 2020	66.34	66.91	65.94	66.12
7016	NASDAQ	TECH	Mon, Oct 19, 2020	66.66	67.32	65.90	66.15
7015	NASDAQ	TECH	Fri, Oct 16, 2020	66.77	67.67	66.22	66.42
7014	NASDAQ	TECH	Thu, Oct 15, 2020	66.64	66.95	66.12	66.39
7013	NASDAQ	TECH	Wed, Oct 14, 2020	67.58	68.16	66.64	67.22
7012	NASDAQ	TECH	Tue, Oct 13, 2020	67.12	67.82	66.63	67.40
7011	NASDAQ	TECH	Mon, Oct 12, 2020	66.88	67.36	66.04	67.14
7010	NASDAQ	TECH	Fri, Oct 9, 2020	66.00	66.39	65.26	66.27
7009	NASDAQ	TECH	Thu, Oct 8, 2020	65.91	66.18	65.05	65.48
7008	NASDAQ	TECH	Wed, Oct 7, 2020	64.36	66.22	64.02	65.99
7007	NASDAQ	TECH	Tue, Oct 6, 2020	63.25	64.66	63.03	64.05
7006	NASDAQ	TECH	Mon, Oct 5, 2020	61.97	63.12	61.97	63.04
7005	NASDAQ	TECH	Fri, Oct 2, 2020	61.50	62.19	61.46	61.73
7004	NASDAQ	TECH	Thu, Oct 1, 2020	61.90	63.00	61.68	62.18
7003	NASDAQ	TECH	Wed, Sep 30, 2020	62.31	62.40	61.35	61.93
7002	NASDAQ	TECH	Tue, Sep 29, 2020	61.02	62.40	60.73	61.69
7001	NASDAQ	TECH	Mon, Sep 28, 2020	61.00	61.81	60.51	60.94
7000	NASDAQ	TECH	Fri, Sep 25, 2020	58.24	60.56	57.59	60.44
6999	NASDAQ	TECH	Thu, Sep 24, 2020	60.50	60.90	57.17	58.06
6998	NASDAQ	TECH	Wed, Sep 23, 2020	60.97	62.05	60.11	60.75
6997	NASDAQ	TECH	Tue, Sep 22, 2020	59.47	60.82	58.91	60.81
6996	NASDAQ	TECH	Mon, Sep 21, 2020	60.18	60.50	58.94	59.43
6995	NASDAQ	TECH	Fri, Sep 18, 2020	61.81	61.88	60.23	60.98
6994	NASDAQ	TECH	Thu, Sep 17, 2020	60.53	61.76	60.07	61.31
6993	NASDAQ	TECH	Wed, Sep 16, 2020	61.64	61.76	61.05	61.15
6992	NASDAQ	TECH	Tue, Sep 15, 2020	62.48	62.83	61.14	61.40
6991	NASDAQ	TECH	Mon, Sep 14, 2020	61.58	62.59	61.02	61.84
6990	NASDAQ	TECH	Fri, Sep 11, 2020	62.00	62.16	60.87	60.94
6989	NASDAQ	TECH	Thu, Sep 10, 2020	62.48	63.26	61.52	61.58
6988	NASDAQ	TECH	Wed, Sep 9, 2020	62.18	63.67	61.88	62.51
6987	NASDAQ	TECH	Tue, Sep 8, 2020	60.70	62.34	60.43	61.39
6986	NASDAQ	TECH	Fri, Sep 4, 2020	62.83	63.67	60.75	61.56
6985	NASDAQ	TECH	Thu, Sep 3, 2020	64.72	64.90	61.86	62.67
6984	NASDAQ	TECH	Wed, Sep 2, 2020	64.54	65.56	63.79	65.39
6983	NASDAQ	TECH	Tue, Sep 1, 2020	64.45	64.88	63.27	64.36
6982	NASDAQ	TECH	Mon, Aug 31, 2020	63.26	64.31	63.20	63.87
6981	NASDAQ	TECH	Fri, Aug 28, 2020	63.35	63.64	62.36	63.26
6980	NASDAQ	TECH	Thu, Aug 27, 2020	63.45	63.51	61.80	63.26
6979	NASDAQ	TECH	Wed, Aug 26, 2020	62.68	63.40	62.18	63.19
6978	NASDAQ	TECH	Tue, Aug 25, 2020	62.74	63.43	62.51	62.73
6977	NASDAQ	TECH	Mon, Aug 24, 2020	64.85	64.85	62.45	62.58
6976	NASDAQ	TECH	Fri, Aug 21, 2020	64.74	64.75	63.80	64.46
6975	NASDAQ	TECH	Thu, Aug 20, 2020	64.81	65.06	64.41	64.61
6974	NASDAQ	TECH	Wed, Aug 19, 2020	65.63	65.97	64.80	65.01
6973	NASDAQ	TECH	Tue, Aug 18, 2020	65.63	66.04	65.39	65.61
6972	NASDAQ	TECH	Mon, Aug 17, 2020	65.45	67.18	65.28	65.68
6971	NASDAQ	TECH	Fri, Aug 14, 2020	66.38	66.43	64.68	65.26
6970	NASDAQ	TECH	Thu, Aug 13, 2020	65.79	66.96	65.50	66.57
6969	NASDAQ	TECH	Wed, Aug 12, 2020	65.79	66.33	65.38	65.86
6968	NASDAQ	TECH	Tue, Aug 11, 2020	64.69	66.04	64.38	65.46
6967	NASDAQ	TECH	Mon, Aug 10, 2020	66.26	66.46	64.31	64.48
6966	NASDAQ	TECH	Fri, Aug 7, 2020	66.44	67.51	65.67	66.44
6965	NASDAQ	TECH	Thu, Aug 6, 2020	67.62	67.80	65.59	66.64
6964	NASDAQ	TECH	Wed, Aug 5, 2020	69.75	69.75	66.70	66.97
6963	NASDAQ	TECH	Tue, Aug 4, 2020	71.13	71.13	64.99	69.22
6962	NASDAQ	TECH	Mon, Aug 3, 2020	69.61	71.00	69.22	69.72
6961	NASDAQ	TECH	Fri, Jul 31, 2020	69.41	70.89	67.89	68.79
6960	NASDAQ	TECH	Thu, Jul 30, 2020	68.10	69.51	68.10	69.22
6959	NASDAQ	TECH	Wed, Jul 29, 2020	67.91	69.38	67.91	68.59
6958	NASDAQ	TECH	Tue, Jul 28, 2020	69.41	69.69	67.63	67.67
6957	NASDAQ	TECH	Mon, Jul 27, 2020	68.02	69.41	67.37	69.20
6956	NASDAQ	TECH	Fri, Jul 24, 2020	67.95	67.97	66.89	67.52
6955	NASDAQ	TECH	Thu, Jul 23, 2020	69.40	70.05	68.00	68.36
6954	NASDAQ	TECH	Wed, Jul 22, 2020	69.69	70.27	68.51	68.98
6953	NASDAQ	TECH	Tue, Jul 21, 2020	71.18	71.27	69.03	69.24
6952	NASDAQ	TECH	Mon, Jul 20, 2020	70.53	71.67	69.85	70.74
6951	NASDAQ	TECH	Fri, Jul 17, 2020	68.35	70.27	68.35	69.94
6950	NASDAQ	TECH	Thu, Jul 16, 2020	68.57	68.92	67.54	68.17
6949	NASDAQ	TECH	Wed, Jul 15, 2020	66.80	68.59	66.64	68.58
6948	NASDAQ	TECH	Tue, Jul 14, 2020	65.89	66.79	64.33	66.67
6947	NASDAQ	TECH	Mon, Jul 13, 2020	68.81	69.31	65.56	65.78
6946	NASDAQ	TECH	Fri, Jul 10, 2020	69.55	69.63	67.89	68.10
6945	NASDAQ	TECH	Thu, Jul 9, 2020	68.61	69.76	67.64	69.34
6944	NASDAQ	TECH	Wed, Jul 8, 2020	67.08	68.92	67.08	68.50
6943	NASDAQ	TECH	Tue, Jul 7, 2020	66.98	68.13	66.69	66.69
6942	NASDAQ	TECH	Mon, Jul 6, 2020	68.28	68.81	67.04	67.46
6941	NASDAQ	TECH	Thu, Jul 2, 2020	66.54	68.22	66.23	67.30
6940	NASDAQ	TECH	Wed, Jul 1, 2020	65.90	67.00	65.21	66.50
6939	NASDAQ	TECH	Tue, Jun 30, 2020	63.92	66.25	61.88	66.02
6938	NASDAQ	TECH	Mon, Jun 29, 2020	64.04	64.86	62.95	63.45
6937	NASDAQ	TECH	Fri, Jun 26, 2020	64.56	64.72	63.58	64.11
6936	NASDAQ	TECH	Thu, Jun 25, 2020	63.48	64.58	62.50	64.57
6935	NASDAQ	TECH	Wed, Jun 24, 2020	65.07	65.40	62.49	63.13
6934	NASDAQ	TECH	Tue, Jun 23, 2020	66.25	66.72	65.07	65.47
6933	NASDAQ	TECH	Mon, Jun 22, 2020	64.20	65.93	63.97	65.56
6932	NASDAQ	TECH	Fri, Jun 19, 2020	63.92	64.73	62.76	64.43
6931	NASDAQ	TECH	Thu, Jun 18, 2020	64.09	64.78	63.38	63.48
6930	NASDAQ	TECH	Wed, Jun 17, 2020	63.46	64.60	62.93	63.85
6929	NASDAQ	TECH	Tue, Jun 16, 2020	64.81	65.11	62.44	62.72
6928	NASDAQ	TECH	Mon, Jun 15, 2020	61.04	63.60	60.79	63.59
6927	NASDAQ	TECH	Fri, Jun 12, 2020	61.53	63.02	60.28	61.43
6926	NASDAQ	TECH	Thu, Jun 11, 2020	65.04	65.04	60.50	60.51
6925	NASDAQ	TECH	Wed, Jun 10, 2020	63.87	65.73	63.46	65.50
6924	NASDAQ	TECH	Tue, Jun 9, 2020	64.13	64.81	63.08	63.13
6923	NASDAQ	TECH	Mon, Jun 8, 2020	63.09	64.86	62.74	63.75
6922	NASDAQ	TECH	Fri, Jun 5, 2020	63.85	65.14	62.71	64.15
6921	NASDAQ	TECH	Thu, Jun 4, 2020	64.47	65.16	62.84	63.14
6920	NASDAQ	TECH	Wed, Jun 3, 2020	65.98	65.98	64.36	64.86
6919	NASDAQ	TECH	Tue, Jun 2, 2020	65.25	66.05	64.41	65.96
6918	NASDAQ	TECH	Mon, Jun 1, 2020	65.97	66.32	65.34	65.52
6917	NASDAQ	TECH	Fri, May 29, 2020	65.00	66.27	64.57	66.20
6916	NASDAQ	TECH	Thu, May 28, 2020	64.55	65.32	63.88	64.60
6915	NASDAQ	TECH	Wed, May 27, 2020	64.44	64.56	61.37	64.32
6914	NASDAQ	TECH	Tue, May 26, 2020	67.19	67.19	63.84	65.16
6913	NASDAQ	TECH	Fri, May 22, 2020	66.87	67.28	66.26	66.60
6912	NASDAQ	TECH	Thu, May 21, 2020	67.63	67.73	66.06	66.69
6911	NASDAQ	TECH	Wed, May 20, 2020	65.96	67.76	65.60	67.44
6910	NASDAQ	TECH	Tue, May 19, 2020	66.99	67.40	64.94	65.01
6909	NASDAQ	TECH	Mon, May 18, 2020	67.51	68.29	66.16	66.70
6908	NASDAQ	TECH	Fri, May 15, 2020	65.32	67.68	65.14	66.83
6907	NASDAQ	TECH	Thu, May 14, 2020	65.12	66.34	63.64	65.51
6906	NASDAQ	TECH	Wed, May 13, 2020	68.58	68.61	64.45	65.46
6905	NASDAQ	TECH	Tue, May 12, 2020	70.63	70.63	68.22	68.23
6904	NASDAQ	TECH	Mon, May 11, 2020	67.26	70.44	67.26	69.89
6903	NASDAQ	TECH	Fri, May 8, 2020	66.49	67.84	65.96	67.63
6902	NASDAQ	TECH	Thu, May 7, 2020	66.16	66.58	63.71	65.88
6901	NASDAQ	TECH	Wed, May 6, 2020	61.75	65.72	61.69	65.41
6900	NASDAQ	TECH	Tue, May 5, 2020	59.19	61.78	59.19	61.52
6899	NASDAQ	TECH	Mon, May 4, 2020	57.00	59.39	56.36	59.16
6898	NASDAQ	TECH	Fri, May 1, 2020	51.12	56.95	51.12	56.89
6897	NASDAQ	TECH	Thu, Apr 30, 2020	53.03	57.25	52.20	56.25
6896	NASDAQ	TECH	Wed, Apr 29, 2020	52.03	53.42	51.17	52.80
6895	NASDAQ	TECH	Tue, Apr 28, 2020	52.71	52.85	50.88	51.19
6894	NASDAQ	TECH	Mon, Apr 27, 2020	51.13	52.64	50.84	52.22
6893	NASDAQ	TECH	Fri, Apr 24, 2020	52.96	52.96	50.04	50.46
6892	NASDAQ	TECH	Thu, Apr 23, 2020	52.09	53.39	52.09	52.43
6891	NASDAQ	TECH	Wed, Apr 22, 2020	50.99	52.08	50.39	51.96
6890	NASDAQ	TECH	Tue, Apr 21, 2020	51.04	51.29	50.02	50.09
6889	NASDAQ	TECH	Mon, Apr 20, 2020	53.25	53.25	51.28	51.95
6888	NASDAQ	TECH	Fri, Apr 17, 2020	54.47	54.47	53.21	53.46
6887	NASDAQ	TECH	Thu, Apr 16, 2020	50.74	53.35	50.66	53.00
6886	NASDAQ	TECH	Wed, Apr 15, 2020	49.39	51.11	48.99	50.37
6885	NASDAQ	TECH	Tue, Apr 14, 2020	48.67	49.86	47.60	49.82
6884	NASDAQ	TECH	Mon, Apr 13, 2020	47.84	48.28	47.33	47.72
6883	NASDAQ	TECH	Thu, Apr 9, 2020	50.08	50.17	47.94	48.17
6882	NASDAQ	TECH	Wed, Apr 8, 2020	48.92	49.89	47.44	49.75
6881	NASDAQ	TECH	Tue, Apr 7, 2020	49.60	49.88	47.99	48.40
6880	NASDAQ	TECH	Mon, Apr 6, 2020	47.97	49.02	47.35	48.64
6879	NASDAQ	TECH	Fri, Apr 3, 2020	47.39	47.63	45.62	46.60
6878	NASDAQ	TECH	Thu, Apr 2, 2020	46.28	47.90	45.04	47.71
6877	NASDAQ	TECH	Wed, Apr 1, 2020	46.44	47.07	45.13	46.36
6876	NASDAQ	TECH	Tue, Mar 31, 2020	47.54	48.71	46.66	47.41
6875	NASDAQ	TECH	Mon, Mar 30, 2020	46.53	47.98	45.68	47.70
6874	NASDAQ	TECH	Fri, Mar 27, 2020	45.57	47.34	43.90	46.10
6873	NASDAQ	TECH	Thu, Mar 26, 2020	43.35	46.70	43.04	46.58
6872	NASDAQ	TECH	Wed, Mar 25, 2020	42.33	43.73	41.08	43.12
6871	NASDAQ	TECH	Tue, Mar 24, 2020	43.91	45.93	40.95	42.47
6870	NASDAQ	TECH	Mon, Mar 23, 2020	41.92	43.27	38.79	42.59
6869	NASDAQ	TECH	Fri, Mar 20, 2020	41.14	44.60	41.00	41.82
6868	NASDAQ	TECH	Thu, Mar 19, 2020	41.06	42.90	39.53	41.61
6867	NASDAQ	TECH	Wed, Mar 18, 2020	40.34	42.97	39.41	41.18
6866	NASDAQ	TECH	Tue, Mar 17, 2020	41.10	43.70	40.46	42.38
6865	NASDAQ	TECH	Mon, Mar 16, 2020	41.63	44.01	40.02	40.29
6864	NASDAQ	TECH	Fri, Mar 13, 2020	41.96	44.91	40.78	44.91
6863	NASDAQ	TECH	Thu, Mar 12, 2020	42.96	43.97	41.23	41.62
6862	NASDAQ	TECH	Wed, Mar 11, 2020	46.11	46.39	44.66	45.15
6861	NASDAQ	TECH	Tue, Mar 10, 2020	48.03	48.29	45.60	47.00
6860	NASDAQ	TECH	Mon, Mar 9, 2020	46.06	48.07	45.90	47.17
6859	NASDAQ	TECH	Fri, Mar 6, 2020	47.23	49.03	45.96	48.55
6858	NASDAQ	TECH	Thu, Mar 5, 2020	48.49	49.49	47.71	48.52
6857	NASDAQ	TECH	Wed, Mar 4, 2020	49.18	50.02	48.90	49.42
6856	NASDAQ	TECH	Tue, Mar 3, 2020	49.35	49.97	48.10	48.35
6855	NASDAQ	TECH	Mon, Mar 2, 2020	47.55	49.59	47.25	49.41
6854	NASDAQ	TECH	Fri, Feb 28, 2020	47.25	48.24	46.46	47.22
6853	NASDAQ	TECH	Thu, Feb 27, 2020	48.82	50.41	47.30	48.25
6852	NASDAQ	TECH	Wed, Feb 26, 2020	49.81	50.74	49.41	49.46
6851	NASDAQ	TECH	Tue, Feb 25, 2020	50.59	50.59	49.28	49.41
6850	NASDAQ	TECH	Mon, Feb 24, 2020	50.02	50.59	49.31	50.41
6849	NASDAQ	TECH	Fri, Feb 21, 2020	52.01	52.66	51.49	51.51
6848	NASDAQ	TECH	Thu, Feb 20, 2020	52.58	52.67	51.54	52.22
6847	NASDAQ	TECH	Wed, Feb 19, 2020	51.76	52.82	51.65	52.66
6846	NASDAQ	TECH	Tue, Feb 18, 2020	52.21	53.70	51.50	51.59
6845	NASDAQ	TECH	Fri, Feb 14, 2020	51.54	52.26	51.26	52.13
6844	NASDAQ	TECH	Thu, Feb 13, 2020	51.20	51.77	50.93	51.41
6843	NASDAQ	TECH	Wed, Feb 12, 2020	51.64	51.87	51.13	51.37
6842	NASDAQ	TECH	Tue, Feb 11, 2020	51.62	52.39	50.95	51.38
6841	NASDAQ	TECH	Mon, Feb 10, 2020	50.34	51.58	49.90	51.42
6840	NASDAQ	TECH	Fri, Feb 7, 2020	50.92	50.99	49.66	50.27
6839	NASDAQ	TECH	Thu, Feb 6, 2020	51.74	52.08	50.96	51.09
6838	NASDAQ	TECH	Wed, Feb 5, 2020	52.39	53.27	51.52	51.66
6837	NASDAQ	TECH	Tue, Feb 4, 2020	50.00	53.45	49.17	52.09
6836	NASDAQ	TECH	Mon, Feb 3, 2020	52.74	52.78	51.23	51.81
6835	NASDAQ	TECH	Fri, Jan 31, 2020	53.02	53.17	52.08	52.49
6834	NASDAQ	TECH	Thu, Jan 30, 2020	54.20	54.28	52.80	53.25
6833	NASDAQ	TECH	Wed, Jan 29, 2020	54.57	55.13	54.38	54.38
6832	NASDAQ	TECH	Tue, Jan 28, 2020	54.38	54.73	53.94	54.61
6831	NASDAQ	TECH	Mon, Jan 27, 2020	53.16	54.44	52.73	54.20
6830	NASDAQ	TECH	Fri, Jan 24, 2020	54.81	54.89	53.54	53.74
6829	NASDAQ	TECH	Thu, Jan 23, 2020	54.71	54.81	54.21	54.69
6828	NASDAQ	TECH	Wed, Jan 22, 2020	55.57	55.82	54.70	54.80
6827	NASDAQ	TECH	Tue, Jan 21, 2020	55.14	55.51	54.93	55.38
6826	NASDAQ	TECH	Fri, Jan 17, 2020	55.02	55.34	54.50	55.15
6825	NASDAQ	TECH	Thu, Jan 16, 2020	55.28	55.52	54.70	54.85
6824	NASDAQ	TECH	Wed, Jan 15, 2020	54.53	55.35	54.42	55.08
6823	NASDAQ	TECH	Tue, Jan 14, 2020	54.15	54.75	53.93	54.47
6822	NASDAQ	TECH	Mon, Jan 13, 2020	54.02	54.50	53.95	54.33
6821	NASDAQ	TECH	Fri, Jan 10, 2020	54.30	54.52	53.72	54.04
6820	NASDAQ	TECH	Thu, Jan 9, 2020	54.01	54.49	53.87	54.17
6819	NASDAQ	TECH	Wed, Jan 8, 2020	54.13	54.85	53.55	53.78
6818	NASDAQ	TECH	Tue, Jan 7, 2020	54.10	54.71	53.85	54.00
6817	NASDAQ	TECH	Mon, Jan 6, 2020	53.54	54.50	53.50	54.29
6816	NASDAQ	TECH	Fri, Jan 3, 2020	54.43	54.70	53.75	54.17
6815	NASDAQ	TECH	Thu, Jan 2, 2020	55.14	55.15	54.17	54.87
6814	NASDAQ	TECH	Tue, Dec 31, 2019	54.36	55.10	54.25	54.88
6813	NASDAQ	TECH	Mon, Dec 30, 2019	54.52	54.58	53.78	54.37
6812	NASDAQ	TECH	Fri, Dec 27, 2019	54.68	54.86	54.35	54.58
6811	NASDAQ	TECH	Thu, Dec 26, 2019	55.33	55.45	54.39	54.59
6810	NASDAQ	TECH	Tue, Dec 24, 2019	55.72	55.72	55.09	55.19
6809	NASDAQ	TECH	Mon, Dec 23, 2019	55.57	55.82	55.02	55.42
6808	NASDAQ	TECH	Fri, Dec 20, 2019	54.62	55.60	54.38	55.52
6807	NASDAQ	TECH	Thu, Dec 19, 2019	54.03	54.36	53.79	54.20
6806	NASDAQ	TECH	Wed, Dec 18, 2019	54.38	54.38	53.72	54.01
6805	NASDAQ	TECH	Tue, Dec 17, 2019	54.86	54.98	53.97	54.33
6804	NASDAQ	TECH	Mon, Dec 16, 2019	53.36	54.80	53.26	54.72
6803	NASDAQ	TECH	Fri, Dec 13, 2019	54.42	54.76	53.01	53.26
6802	NASDAQ	TECH	Thu, Dec 12, 2019	53.87	54.67	53.07	54.58
6801	NASDAQ	TECH	Wed, Dec 11, 2019	55.08	55.29	53.70	53.92
6800	NASDAQ	TECH	Tue, Dec 10, 2019	54.86	55.56	54.53	54.99
6799	NASDAQ	TECH	Mon, Dec 9, 2019	54.75	55.15	54.18	54.82
6798	NASDAQ	TECH	Fri, Dec 6, 2019	54.69	55.44	54.69	54.83
6797	NASDAQ	TECH	Thu, Dec 5, 2019	54.90	54.90	54.14	54.44
6796	NASDAQ	TECH	Wed, Dec 4, 2019	54.20	54.89	53.94	54.60
6795	NASDAQ	TECH	Tue, Dec 3, 2019	54.00	54.53	53.80	53.88
6794	NASDAQ	TECH	Mon, Dec 2, 2019	54.78	55.04	54.24	54.47
6793	NASDAQ	TECH	Fri, Nov 29, 2019	55.49	55.56	54.49	54.56
6792	NASDAQ	TECH	Wed, Nov 27, 2019	55.18	55.72	55.13	55.50
6791	NASDAQ	TECH	Tue, Nov 26, 2019	55.10	55.43	54.30	55.00
6790	NASDAQ	TECH	Mon, Nov 25, 2019	54.22	55.39	54.22	55.02
6789	NASDAQ	TECH	Fri, Nov 22, 2019	53.99	54.07	53.44	53.87
6788	NASDAQ	TECH	Thu, Nov 21, 2019	54.45	54.50	53.37	53.67
6787	NASDAQ	TECH	Wed, Nov 20, 2019	53.94	54.75	53.50	54.53
6786	NASDAQ	TECH	Tue, Nov 19, 2019	53.06	54.17	53.06	54.09
6785	NASDAQ	TECH	Mon, Nov 18, 2019	52.99	53.23	52.74	52.86
6784	NASDAQ	TECH	Fri, Nov 15, 2019	51.36	53.20	51.28	53.11
6783	NASDAQ	TECH	Thu, Nov 14, 2019	51.20	51.32	50.38	50.90
6782	NASDAQ	TECH	Wed, Nov 13, 2019	50.86	51.44	50.79	51.22
6781	NASDAQ	TECH	Tue, Nov 12, 2019	50.60	51.21	50.60	50.99
6780	NASDAQ	TECH	Mon, Nov 11, 2019	50.65	51.06	50.58	50.77
6779	NASDAQ	TECH	Fri, Nov 8, 2019	50.76	50.93	50.46	50.80
6778	NASDAQ	TECH	Thu, Nov 7, 2019	51.09	51.38	50.51	50.74
6777	NASDAQ	TECH	Wed, Nov 6, 2019	51.32	51.79	50.81	51.05
6776	NASDAQ	TECH	Tue, Nov 5, 2019	51.89	51.99	51.10	51.18
6775	NASDAQ	TECH	Mon, Nov 4, 2019	52.99	52.99	51.49	51.76
6774	NASDAQ	TECH	Fri, Nov 1, 2019	52.44	53.00	52.08	52.60
6773	NASDAQ	TECH	Thu, Oct 31, 2019	52.09	52.41	51.80	52.04
6772	NASDAQ	TECH	Wed, Oct 30, 2019	52.44	52.50	51.69	52.30
6771	NASDAQ	TECH	Tue, Oct 29, 2019	52.23	53.75	52.14	52.56
6770	NASDAQ	TECH	Mon, Oct 28, 2019	51.00	52.51	50.59	52.30
6769	NASDAQ	TECH	Fri, Oct 25, 2019	50.23	51.06	50.15	50.83
6768	NASDAQ	TECH	Thu, Oct 24, 2019	50.68	50.70	50.03	50.41
6767	NASDAQ	TECH	Wed, Oct 23, 2019	50.18	50.97	49.66	50.61
6766	NASDAQ	TECH	Tue, Oct 22, 2019	50.59	51.37	50.08	50.17
6765	NASDAQ	TECH	Mon, Oct 21, 2019	50.40	50.93	49.87	50.85
6764	NASDAQ	TECH	Fri, Oct 18, 2019	50.26	50.57	49.61	50.06
6763	NASDAQ	TECH	Thu, Oct 17, 2019	50.86	51.10	50.36	50.38
6762	NASDAQ	TECH	Wed, Oct 16, 2019	49.97	50.57	49.88	50.51
6761	NASDAQ	TECH	Tue, Oct 15, 2019	50.27	50.49	49.97	50.16
6760	NASDAQ	TECH	Mon, Oct 14, 2019	50.16	50.75	49.78	50.03
6759	NASDAQ	TECH	Fri, Oct 11, 2019	50.49	51.25	50.17	50.24
6758	NASDAQ	TECH	Thu, Oct 10, 2019	50.27	50.61	49.75	49.87
6757	NASDAQ	TECH	Wed, Oct 9, 2019	49.65	50.54	49.36	50.24
6756	NASDAQ	TECH	Tue, Oct 8, 2019	50.12	50.12	48.36	49.11
6755	NASDAQ	TECH	Mon, Oct 7, 2019	50.07	51.29	49.90	50.42
6754	NASDAQ	TECH	Fri, Oct 4, 2019	49.38	50.45	49.22	50.35
6753	NASDAQ	TECH	Thu, Oct 3, 2019	47.84	49.28	47.46	49.21
6752	NASDAQ	TECH	Wed, Oct 2, 2019	47.25	48.37	46.81	47.89
6751	NASDAQ	TECH	Tue, Oct 1, 2019	49.16	49.16	47.07	47.42
6750	NASDAQ	TECH	Mon, Sep 30, 2019	49.46	49.84	48.86	48.92
6749	NASDAQ	TECH	Fri, Sep 27, 2019	50.99	51.13	48.97	49.33
6748	NASDAQ	TECH	Thu, Sep 26, 2019	50.57	51.07	50.36	50.74
6747	NASDAQ	TECH	Wed, Sep 25, 2019	50.45	50.49	48.85	50.38
6746	NASDAQ	TECH	Tue, Sep 24, 2019	50.92	51.02	49.63	50.24
6745	NASDAQ	TECH	Mon, Sep 23, 2019	50.23	50.88	49.84	50.55
6744	NASDAQ	TECH	Fri, Sep 20, 2019	49.40	50.41	49.26	50.11
6743	NASDAQ	TECH	Thu, Sep 19, 2019	49.77	49.90	48.75	49.38
6742	NASDAQ	TECH	Wed, Sep 18, 2019	49.41	50.00	49.05	49.60
6741	NASDAQ	TECH	Tue, Sep 17, 2019	50.12	50.12	49.04	49.42
6740	NASDAQ	TECH	Mon, Sep 16, 2019	49.93	50.38	49.76	50.03
6739	NASDAQ	TECH	Fri, Sep 13, 2019	50.16	50.30	49.26	50.24
6738	NASDAQ	TECH	Thu, Sep 12, 2019	49.14	50.40	48.88	49.98
6737	NASDAQ	TECH	Wed, Sep 11, 2019	47.04	49.11	46.86	48.91
6736	NASDAQ	TECH	Tue, Sep 10, 2019	45.77	47.49	44.57	47.01
6735	NASDAQ	TECH	Mon, Sep 9, 2019	47.18	47.21	45.62	45.89
6734	NASDAQ	TECH	Fri, Sep 6, 2019	47.41	47.99	46.94	47.05
6733	NASDAQ	TECH	Thu, Sep 5, 2019	47.20	47.64	46.81	47.46
6732	NASDAQ	TECH	Wed, Sep 4, 2019	46.86	47.07	46.62	46.78
6731	NASDAQ	TECH	Tue, Sep 3, 2019	47.62	47.96	46.22	46.41
6730	NASDAQ	TECH	Fri, Aug 30, 2019	48.06	48.36	47.07	47.89
6729	NASDAQ	TECH	Thu, Aug 29, 2019	47.93	48.26	47.74	48.16
6728	NASDAQ	TECH	Wed, Aug 28, 2019	46.99	47.92	46.93	47.65
6727	NASDAQ	TECH	Tue, Aug 27, 2019	47.91	47.98	47.02	47.28
6726	NASDAQ	TECH	Mon, Aug 26, 2019	47.31	47.71	46.83	47.52
6725	NASDAQ	TECH	Fri, Aug 23, 2019	47.60	47.74	46.75	46.91
6724	NASDAQ	TECH	Thu, Aug 22, 2019	48.46	48.69	47.52	47.86
6723	NASDAQ	TECH	Wed, Aug 21, 2019	48.56	48.91	48.08	48.30
6722	NASDAQ	TECH	Tue, Aug 20, 2019	48.41	49.75	48.09	48.15
6721	NASDAQ	TECH	Mon, Aug 19, 2019	49.39	49.68	48.40	48.48
6720	NASDAQ	TECH	Fri, Aug 16, 2019	48.79	49.78	48.58	49.39
6719	NASDAQ	TECH	Thu, Aug 15, 2019	48.11	49.89	47.64	48.21
6718	NASDAQ	TECH	Wed, Aug 14, 2019	48.77	49.05	47.95	48.06
6717	NASDAQ	TECH	Tue, Aug 13, 2019	47.31	49.52	47.31	49.30
6716	NASDAQ	TECH	Mon, Aug 12, 2019	47.96	48.37	47.01	47.61
6715	NASDAQ	TECH	Fri, Aug 9, 2019	48.60	48.94	47.68	48.02
6714	NASDAQ	TECH	Thu, Aug 8, 2019	48.05	49.25	48.05	48.92
6713	NASDAQ	TECH	Wed, Aug 7, 2019	47.77	48.35	46.38	47.60
6712	NASDAQ	TECH	Tue, Aug 6, 2019	47.75	49.66	45.79	48.54
6711	NASDAQ	TECH	Mon, Aug 5, 2019	50.54	50.81	49.68	49.87
6710	NASDAQ	TECH	Fri, Aug 2, 2019	52.59	52.89	51.21	51.51
6709	NASDAQ	TECH	Thu, Aug 1, 2019	52.89	53.66	52.30	52.75
6708	NASDAQ	TECH	Wed, Jul 31, 2019	52.51	53.39	52.31	52.54
6707	NASDAQ	TECH	Tue, Jul 30, 2019	53.37	53.65	52.43	52.61
6706	NASDAQ	TECH	Mon, Jul 29, 2019	53.58	54.01	52.93	53.77
6705	NASDAQ	TECH	Fri, Jul 26, 2019	52.55	53.72	52.48	53.65
6704	NASDAQ	TECH	Thu, Jul 25, 2019	52.18	52.67	51.83	52.47
6703	NASDAQ	TECH	Wed, Jul 24, 2019	51.81	52.31	51.09	52.25
6702	NASDAQ	TECH	Tue, Jul 23, 2019	52.36	52.36	51.54	52.01
6701	NASDAQ	TECH	Mon, Jul 22, 2019	52.54	52.98	52.01	52.19
6700	NASDAQ	TECH	Fri, Jul 19, 2019	53.68	54.02	52.28	52.37
6699	NASDAQ	TECH	Thu, Jul 18, 2019	52.44	53.65	52.44	53.61
6698	NASDAQ	TECH	Wed, Jul 17, 2019	52.55	53.07	52.43	52.51
6697	NASDAQ	TECH	Tue, Jul 16, 2019	52.63	52.89	52.39	52.57
6696	NASDAQ	TECH	Mon, Jul 15, 2019	52.52	53.08	52.14	52.64
6695	NASDAQ	TECH	Fri, Jul 12, 2019	51.96	52.58	51.54	52.33
6694	NASDAQ	TECH	Thu, Jul 11, 2019	53.18	53.25	52.04	52.12
6693	NASDAQ	TECH	Wed, Jul 10, 2019	53.23	53.55	53.02	53.25
6692	NASDAQ	TECH	Tue, Jul 9, 2019	52.95	53.45	52.65	53.12
6691	NASDAQ	TECH	Mon, Jul 8, 2019	53.40	53.51	52.71	53.10
6690	NASDAQ	TECH	Fri, Jul 5, 2019	53.94	54.06	53.37	53.70
6689	NASDAQ	TECH	Wed, Jul 3, 2019	53.71	54.29	53.56	54.18
6688	NASDAQ	TECH	Tue, Jul 2, 2019	53.23	53.95	52.99	53.39
6687	NASDAQ	TECH	Mon, Jul 1, 2019	52.85	52.85	51.90	52.32
6686	NASDAQ	TECH	Fri, Jun 28, 2019	51.72	52.43	51.41	52.12
6685	NASDAQ	TECH	Thu, Jun 27, 2019	50.73	51.75	50.73	51.60
6684	NASDAQ	TECH	Wed, Jun 26, 2019	50.94	51.67	49.97	50.56
6683	NASDAQ	TECH	Tue, Jun 25, 2019	51.47	51.96	50.48	50.86
6682	NASDAQ	TECH	Mon, Jun 24, 2019	52.49	52.49	51.40	51.46
6681	NASDAQ	TECH	Fri, Jun 21, 2019	53.47	53.47	51.82	52.58
6680	NASDAQ	TECH	Thu, Jun 20, 2019	53.41	53.86	52.64	53.56
6679	NASDAQ	TECH	Wed, Jun 19, 2019	51.87	52.82	51.51	52.78
6678	NASDAQ	TECH	Tue, Jun 18, 2019	52.21	52.50	51.71	51.87
6677	NASDAQ	TECH	Mon, Jun 17, 2019	52.41	53.62	51.70	51.81
6676	NASDAQ	TECH	Fri, Jun 14, 2019	52.84	53.30	51.78	52.09
6675	NASDAQ	TECH	Thu, Jun 13, 2019	53.54	54.12	52.46	52.81
6674	NASDAQ	TECH	Wed, Jun 12, 2019	53.41	54.11	52.90	53.86
6673	NASDAQ	TECH	Tue, Jun 11, 2019	53.41	53.61	52.58	53.17
6672	NASDAQ	TECH	Mon, Jun 10, 2019	52.56	53.16	52.30	53.03
6671	NASDAQ	TECH	Fri, Jun 7, 2019	52.25	52.73	51.96	52.49
6670	NASDAQ	TECH	Thu, Jun 6, 2019	51.85	52.36	51.66	52.20
6669	NASDAQ	TECH	Wed, Jun 5, 2019	51.25	51.89	50.99	51.64
6668	NASDAQ	TECH	Tue, Jun 4, 2019	49.96	51.24	49.73	50.97
6667	NASDAQ	TECH	Mon, Jun 3, 2019	49.10	50.16	49.10	49.49
6666	NASDAQ	TECH	Fri, May 31, 2019	48.19	49.75	48.00	49.51
6665	NASDAQ	TECH	Thu, May 30, 2019	48.62	49.47	48.31	48.74
6664	NASDAQ	TECH	Wed, May 29, 2019	48.63	49.33	48.14	48.44
6663	NASDAQ	TECH	Tue, May 28, 2019	49.46	50.21	48.93	49.01
6662	NASDAQ	TECH	Fri, May 24, 2019	49.81	50.30	49.35	49.45
6661	NASDAQ	TECH	Thu, May 23, 2019	50.23	50.23	49.17	49.47
6660	NASDAQ	TECH	Wed, May 22, 2019	50.07	50.92	49.94	50.51
6659	NASDAQ	TECH	Tue, May 21, 2019	49.62	50.77	49.62	50.27
6658	NASDAQ	TECH	Mon, May 20, 2019	48.97	49.79	48.51	49.36
6657	NASDAQ	TECH	Fri, May 17, 2019	49.86	50.28	49.33	49.37
6656	NASDAQ	TECH	Thu, May 16, 2019	49.35	50.49	49.35	50.38
6655	NASDAQ	TECH	Wed, May 15, 2019	48.99	49.61	48.49	49.17
6654	NASDAQ	TECH	Tue, May 14, 2019	48.87	49.89	48.82	49.35
6653	NASDAQ	TECH	Mon, May 13, 2019	49.49	49.49	48.38	48.67
6652	NASDAQ	TECH	Fri, May 10, 2019	50.32	50.73	49.08	50.43
6651	NASDAQ	TECH	Thu, May 9, 2019	50.10	50.74	49.42	50.47
6650	NASDAQ	TECH	Wed, May 8, 2019	50.41	50.76	49.99	50.49
6649	NASDAQ	TECH	Tue, May 7, 2019	51.23	51.36	50.01	50.35
6648	NASDAQ	TECH	Mon, May 6, 2019	50.45	51.96	50.45	51.84
6647	NASDAQ	TECH	Fri, May 3, 2019	50.59	51.43	50.49	51.39
6646	NASDAQ	TECH	Thu, May 2, 2019	50.52	51.04	49.55	50.33
6645	NASDAQ	TECH	Wed, May 1, 2019	50.94	51.48	50.32	50.53
6644	NASDAQ	TECH	Tue, Apr 30, 2019	51.25	51.25	48.67	51.15
6643	NASDAQ	TECH	Mon, Apr 29, 2019	48.90	49.47	48.48	49.06
6642	NASDAQ	TECH	Fri, Apr 26, 2019	47.86	48.84	47.78	48.74
6641	NASDAQ	TECH	Thu, Apr 25, 2019	47.54	47.93	47.11	47.82
6640	NASDAQ	TECH	Wed, Apr 24, 2019	47.99	48.54	47.70	47.73
6639	NASDAQ	TECH	Tue, Apr 23, 2019	47.75	48.62	47.27	47.98
6638	NASDAQ	TECH	Mon, Apr 22, 2019	47.28	47.98	45.09	47.79
6637	NASDAQ	TECH	Thu, Apr 18, 2019	47.33	47.73	46.11	47.29
6636	NASDAQ	TECH	Wed, Apr 17, 2019	49.03	49.03	46.72	47.18
6635	NASDAQ	TECH	Tue, Apr 16, 2019	50.49	50.72	48.55	48.82
6634	NASDAQ	TECH	Mon, Apr 15, 2019	50.50	50.69	49.77	50.16
6633	NASDAQ	TECH	Fri, Apr 12, 2019	50.68	51.07	50.25	50.38
6632	NASDAQ	TECH	Thu, Apr 11, 2019	50.97	51.02	50.36	50.56
6631	NASDAQ	TECH	Wed, Apr 10, 2019	50.42	51.17	50.08	50.85
6630	NASDAQ	TECH	Tue, Apr 9, 2019	50.40	50.79	50.00	50.28
6629	NASDAQ	TECH	Mon, Apr 8, 2019	49.56	50.74	48.71	50.41
6628	NASDAQ	TECH	Fri, Apr 5, 2019	49.92	50.20	49.32	49.61
6627	NASDAQ	TECH	Thu, Apr 4, 2019	50.58	50.68	49.14	49.73
6626	NASDAQ	TECH	Wed, Apr 3, 2019	50.04	50.85	50.03	50.47
6625	NASDAQ	TECH	Tue, Apr 2, 2019	50.09	50.57	49.82	50.05
6624	NASDAQ	TECH	Mon, Apr 1, 2019	50.11	50.24	49.49	49.98
6623	NASDAQ	TECH	Fri, Mar 29, 2019	49.44	49.80	48.99	49.64
6622	NASDAQ	TECH	Thu, Mar 28, 2019	48.78	49.43	47.97	49.23
6621	NASDAQ	TECH	Wed, Mar 27, 2019	48.89	49.33	47.75	48.56
6620	NASDAQ	TECH	Tue, Mar 26, 2019	48.97	49.56	48.52	48.99
6619	NASDAQ	TECH	Mon, Mar 25, 2019	47.85	48.67	47.58	48.55
6618	NASDAQ	TECH	Fri, Mar 22, 2019	49.88	50.09	48.02	48.09
6617	NASDAQ	TECH	Thu, Mar 21, 2019	49.39	50.35	49.25	50.11
6616	NASDAQ	TECH	Wed, Mar 20, 2019	49.54	50.19	49.25	49.63
6615	NASDAQ	TECH	Tue, Mar 19, 2019	49.31	49.88	48.78	49.77
6614	NASDAQ	TECH	Mon, Mar 18, 2019	48.83	49.27	48.61	49.19
6613	NASDAQ	TECH	Fri, Mar 15, 2019	48.66	49.13	48.62	48.91
6612	NASDAQ	TECH	Thu, Mar 14, 2019	48.58	48.87	48.37	48.63
6611	NASDAQ	TECH	Wed, Mar 13, 2019	48.46	49.19	48.46	48.75
6610	NASDAQ	TECH	Tue, Mar 12, 2019	48.03	48.59	47.75	48.34
6609	NASDAQ	TECH	Mon, Mar 11, 2019	47.40	48.43	47.40	47.99
6608	NASDAQ	TECH	Fri, Mar 8, 2019	47.40	47.73	47.15	47.38
6607	NASDAQ	TECH	Thu, Mar 7, 2019	47.81	47.94	47.40	47.69
6606	NASDAQ	TECH	Wed, Mar 6, 2019	48.99	48.99	47.77	47.82
6605	NASDAQ	TECH	Tue, Mar 5, 2019	48.82	49.18	48.35	48.97
6604	NASDAQ	TECH	Mon, Mar 4, 2019	49.28	49.75	48.16	48.79
6603	NASDAQ	TECH	Fri, Mar 1, 2019	48.47	49.46	48.47	49.20
6602	NASDAQ	TECH	Thu, Feb 28, 2019	48.57	48.82	48.26	48.48
6601	NASDAQ	TECH	Wed, Feb 27, 2019	47.81	48.76	47.54	48.58
6600	NASDAQ	TECH	Tue, Feb 26, 2019	48.63	48.90	47.88	47.89
6599	NASDAQ	TECH	Mon, Feb 25, 2019	49.00	49.44	48.68	48.74
6598	NASDAQ	TECH	Fri, Feb 22, 2019	48.68	48.92	48.31	48.74
6597	NASDAQ	TECH	Thu, Feb 21, 2019	48.54	48.63	47.88	48.49
6596	NASDAQ	TECH	Wed, Feb 20, 2019	47.87	48.50	47.79	48.43
6595	NASDAQ	TECH	Tue, Feb 19, 2019	47.78	48.26	47.53	47.97
6594	NASDAQ	TECH	Fri, Feb 15, 2019	47.35	47.94	47.21	47.91
6593	NASDAQ	TECH	Thu, Feb 14, 2019	47.07	47.53	46.87	47.14
6592	NASDAQ	TECH	Wed, Feb 13, 2019	46.73	47.35	46.25	47.26
6591	NASDAQ	TECH	Tue, Feb 12, 2019	46.25	46.75	46.02	46.66
6590	NASDAQ	TECH	Mon, Feb 11, 2019	45.94	46.42	45.61	45.95
6589	NASDAQ	TECH	Fri, Feb 8, 2019	45.86	46.34	45.61	45.93
6588	NASDAQ	TECH	Thu, Feb 7, 2019	46.67	46.96	45.32	46.06
6587	NASDAQ	TECH	Wed, Feb 6, 2019	47.27	47.27	46.08	46.81
6586	NASDAQ	TECH	Tue, Feb 5, 2019	45.45	48.37	44.59	47.15
6585	NASDAQ	TECH	Mon, Feb 4, 2019	43.70	44.64	43.37	44.45
6584	NASDAQ	TECH	Fri, Feb 1, 2019	43.51	44.09	43.06	43.92
6583	NASDAQ	TECH	Thu, Jan 31, 2019	42.09	43.79	42.07	43.62
6582	NASDAQ	TECH	Wed, Jan 30, 2019	41.24	42.10	40.97	42.10
6581	NASDAQ	TECH	Tue, Jan 29, 2019	40.99	41.30	40.70	41.13
6580	NASDAQ	TECH	Mon, Jan 28, 2019	40.80	41.08	40.28	40.99
6579	NASDAQ	TECH	Fri, Jan 25, 2019	40.92	41.26	40.60	41.07
6578	NASDAQ	TECH	Thu, Jan 24, 2019	40.53	41.27	40.31	40.56
6577	NASDAQ	TECH	Wed, Jan 23, 2019	40.47	40.88	39.77	40.53
6576	NASDAQ	TECH	Tue, Jan 22, 2019	40.79	40.96	40.01	40.25
6575	NASDAQ	TECH	Fri, Jan 18, 2019	40.72	41.18	40.05	40.79
6574	NASDAQ	TECH	Thu, Jan 17, 2019	39.93	41.05	39.70	40.49
6573	NASDAQ	TECH	Wed, Jan 16, 2019	39.79	40.17	39.51	40.08
6572	NASDAQ	TECH	Tue, Jan 15, 2019	39.18	39.74	38.94	39.70
6571	NASDAQ	TECH	Mon, Jan 14, 2019	39.37	39.61	38.96	39.07
6570	NASDAQ	TECH	Fri, Jan 11, 2019	38.39	39.48	37.36	39.44
6569	NASDAQ	TECH	Thu, Jan 10, 2019	37.24	38.50	36.86	38.42
6568	NASDAQ	TECH	Wed, Jan 9, 2019	36.96	37.50	36.84	37.24
6567	NASDAQ	TECH	Tue, Jan 8, 2019	36.78	37.35	36.28	36.83
6566	NASDAQ	TECH	Mon, Jan 7, 2019	36.19	36.99	36.15	36.47
6565	NASDAQ	TECH	Fri, Jan 4, 2019	34.69	36.27	34.44	36.12
6564	NASDAQ	TECH	Thu, Jan 3, 2019	35.33	35.82	33.65	34.02
6563	NASDAQ	TECH	Wed, Jan 2, 2019	35.70	35.82	35.17	35.48
6562	NASDAQ	TECH	Mon, Dec 31, 2018	35.67	36.18	35.36	36.18
6561	NASDAQ	TECH	Fri, Dec 28, 2018	35.48	36.01	35.06	35.44
6560	NASDAQ	TECH	Thu, Dec 27, 2018	34.33	35.35	34.03	35.35
6559	NASDAQ	TECH	Wed, Dec 26, 2018	33.25	34.88	33.20	34.83
6558	NASDAQ	TECH	Mon, Dec 24, 2018	34.22	34.24	33.19	33.19
6557	NASDAQ	TECH	Fri, Dec 21, 2018	35.45	35.74	34.23	34.45
6556	NASDAQ	TECH	Thu, Dec 20, 2018	36.39	36.53	35.04	35.32
6555	NASDAQ	TECH	Wed, Dec 19, 2018	36.56	37.46	36.14	36.39
6554	NASDAQ	TECH	Tue, Dec 18, 2018	37.07	37.16	36.22	36.54
6553	NASDAQ	TECH	Mon, Dec 17, 2018	37.81	38.01	36.41	36.70
6552	NASDAQ	TECH	Fri, Dec 14, 2018	38.64	39.01	37.73	37.80
6551	NASDAQ	TECH	Thu, Dec 13, 2018	40.50	40.50	38.45	38.92
6550	NASDAQ	TECH	Wed, Dec 12, 2018	39.86	40.85	39.67	40.50
6549	NASDAQ	TECH	Tue, Dec 11, 2018	39.30	39.79	39.14	39.38
6548	NASDAQ	TECH	Mon, Dec 10, 2018	39.00	39.24	38.42	38.91
6547	NASDAQ	TECH	Fri, Dec 7, 2018	40.11	40.83	38.81	39.06
6546	NASDAQ	TECH	Thu, Dec 6, 2018	39.83	40.35	39.25	40.12
6545	NASDAQ	TECH	Tue, Dec 4, 2018	41.13	41.29	39.97	40.10
6544	NASDAQ	TECH	Mon, Dec 3, 2018	40.92	41.70	40.81	41.05
6543	NASDAQ	TECH	Fri, Nov 30, 2018	40.33	40.54	39.85	40.36
6542	NASDAQ	TECH	Thu, Nov 29, 2018	40.64	41.25	40.25	40.60
6541	NASDAQ	TECH	Wed, Nov 28, 2018	39.73	40.79	39.32	40.79
6540	NASDAQ	TECH	Tue, Nov 27, 2018	39.52	39.64	38.74	39.55
6539	NASDAQ	TECH	Mon, Nov 26, 2018	40.19	40.36	39.39	39.68
6538	NASDAQ	TECH	Fri, Nov 23, 2018	38.84	40.11	38.75	39.87
6537	NASDAQ	TECH	Wed, Nov 21, 2018	39.27	40.00	38.90	39.12
6536	NASDAQ	TECH	Tue, Nov 20, 2018	38.38	39.17	38.10	39.08
6535	NASDAQ	TECH	Mon, Nov 19, 2018	40.10	40.31	38.51	38.79
6534	NASDAQ	TECH	Fri, Nov 16, 2018	40.52	41.24	39.95	40.06
6533	NASDAQ	TECH	Thu, Nov 15, 2018	40.10	41.22	39.92	40.76
6532	NASDAQ	TECH	Wed, Nov 14, 2018	40.61	40.69	40.12	40.35
6531	NASDAQ	TECH	Tue, Nov 13, 2018	41.02	41.45	40.34	40.49
6530	NASDAQ	TECH	Mon, Nov 12, 2018	42.68	43.33	40.77	40.92
6529	NASDAQ	TECH	Fri, Nov 9, 2018	42.96	43.17	42.44	42.70
6528	NASDAQ	TECH	Thu, Nov 8, 2018	44.71	44.71	43.16	43.22
6527	NASDAQ	TECH	Wed, Nov 7, 2018	43.48	45.02	43.48	44.67
6526	NASDAQ	TECH	Tue, Nov 6, 2018	42.57	43.20	42.17	43.17
6525	NASDAQ	TECH	Mon, Nov 5, 2018	42.60	43.20	41.87	42.64
6524	NASDAQ	TECH	Fri, Nov 2, 2018	42.74	43.54	41.98	42.56
6523	NASDAQ	TECH	Thu, Nov 1, 2018	41.53	42.58	40.67	42.34
6522	NASDAQ	TECH	Wed, Oct 31, 2018	40.88	42.24	40.32	41.93
6521	NASDAQ	TECH	Tue, Oct 30, 2018	42.95	45.20	41.44	41.59
6520	NASDAQ	TECH	Mon, Oct 29, 2018	45.65	46.23	43.67	44.37
6519	NASDAQ	TECH	Fri, Oct 26, 2018	44.25	45.58	43.51	45.04
6518	NASDAQ	TECH	Thu, Oct 25, 2018	43.63	45.36	43.61	44.96
6517	NASDAQ	TECH	Wed, Oct 24, 2018	45.72	46.63	43.32	43.42
6516	NASDAQ	TECH	Tue, Oct 23, 2018	44.44	46.34	44.17	45.84
6515	NASDAQ	TECH	Mon, Oct 22, 2018	44.42	45.41	44.03	45.16
6514	NASDAQ	TECH	Fri, Oct 19, 2018	45.98	46.26	44.29	44.38
6513	NASDAQ	TECH	Thu, Oct 18, 2018	45.70	46.82	45.59	45.81
6512	NASDAQ	TECH	Wed, Oct 17, 2018	46.29	46.34	45.42	45.78
6511	NASDAQ	TECH	Tue, Oct 16, 2018	45.78	46.55	45.78	46.35
6510	NASDAQ	TECH	Mon, Oct 15, 2018	46.05	46.17	45.47	45.55
6509	NASDAQ	TECH	Fri, Oct 12, 2018	45.84	46.79	45.42	46.26
6508	NASDAQ	TECH	Thu, Oct 11, 2018	45.28	46.75	44.86	45.16
6507	NASDAQ	TECH	Wed, Oct 10, 2018	47.11	47.36	45.55	45.60
6506	NASDAQ	TECH	Tue, Oct 9, 2018	47.19	47.51	46.86	47.13
6505	NASDAQ	TECH	Mon, Oct 8, 2018	48.01	48.09	46.78	47.36
6504	NASDAQ	TECH	Fri, Oct 5, 2018	48.28	48.81	47.66	48.05
6503	NASDAQ	TECH	Thu, Oct 4, 2018	49.73	49.80	48.19	48.33
6502	NASDAQ	TECH	Wed, Oct 3, 2018	50.78	51.07	49.83	50.08
6501	NASDAQ	TECH	Tue, Oct 2, 2018	50.64	50.88	50.08	50.42
6500	NASDAQ	TECH	Mon, Oct 1, 2018	51.11	51.44	50.69	50.95
6499	NASDAQ	TECH	Fri, Sep 28, 2018	50.99	51.51	50.86	51.03
6498	NASDAQ	TECH	Thu, Sep 27, 2018	50.54	51.28	50.54	50.96
6497	NASDAQ	TECH	Wed, Sep 26, 2018	50.68	51.17	50.29	50.38
6496	NASDAQ	TECH	Tue, Sep 25, 2018	50.31	50.87	50.08	50.49
6495	NASDAQ	TECH	Mon, Sep 24, 2018	48.95	50.11	48.89	50.06
6494	NASDAQ	TECH	Fri, Sep 21, 2018	49.75	49.81	48.88	48.98
6493	NASDAQ	TECH	Thu, Sep 20, 2018	49.80	49.91	49.24	49.75
6492	NASDAQ	TECH	Wed, Sep 19, 2018	49.44	49.68	48.95	49.65
6491	NASDAQ	TECH	Tue, Sep 18, 2018	49.26	49.65	49.08	49.34
6490	NASDAQ	TECH	Mon, Sep 17, 2018	50.00	50.48	48.93	49.21
6489	NASDAQ	TECH	Fri, Sep 14, 2018	48.89	50.00	48.89	49.95
6488	NASDAQ	TECH	Thu, Sep 13, 2018	49.02	49.75	49.00	49.36
6487	NASDAQ	TECH	Wed, Sep 12, 2018	48.78	49.20	48.55	48.99
6486	NASDAQ	TECH	Tue, Sep 11, 2018	48.75	49.25	48.56	48.93
6485	NASDAQ	TECH	Mon, Sep 10, 2018	48.33	48.96	47.92	48.89
6484	NASDAQ	TECH	Fri, Sep 7, 2018	47.63	48.59	47.63	47.84
6483	NASDAQ	TECH	Thu, Sep 6, 2018	47.41	47.97	47.14	47.63
6482	NASDAQ	TECH	Wed, Sep 5, 2018	47.59	47.81	47.11	47.30
6481	NASDAQ	TECH	Tue, Sep 4, 2018	47.89	48.12	47.08	47.77
6480	NASDAQ	TECH	Fri, Aug 31, 2018	47.87	48.58	47.66	48.04
6479	NASDAQ	TECH	Thu, Aug 30, 2018	47.68	48.13	47.61	47.84
6478	NASDAQ	TECH	Wed, Aug 29, 2018	47.01	48.15	46.83	47.93
6477	NASDAQ	TECH	Tue, Aug 28, 2018	47.13	47.17	46.37	47.09
6476	NASDAQ	TECH	Mon, Aug 27, 2018	47.10	47.27	46.85	46.88
6475	NASDAQ	TECH	Fri, Aug 24, 2018	47.03	47.33	46.75	47.06
6474	NASDAQ	TECH	Thu, Aug 23, 2018	46.21	47.11	46.21	46.99
6473	NASDAQ	TECH	Wed, Aug 22, 2018	45.91	46.31	45.61	46.21
6472	NASDAQ	TECH	Tue, Aug 21, 2018	45.22	46.33	45.22	46.22
6471	NASDAQ	TECH	Mon, Aug 20, 2018	45.15	45.63	44.96	45.32
6470	NASDAQ	TECH	Fri, Aug 17, 2018	44.93	45.56	44.93	45.13
6469	NASDAQ	TECH	Thu, Aug 16, 2018	45.05	45.30	44.63	44.93
6468	NASDAQ	TECH	Wed, Aug 15, 2018	44.92	45.06	44.40	45.00
6467	NASDAQ	TECH	Tue, Aug 14, 2018	44.59	45.48	43.86	45.04
6466	NASDAQ	TECH	Mon, Aug 13, 2018	44.53	45.36	44.22	44.43
6465	NASDAQ	TECH	Fri, Aug 10, 2018	44.52	45.26	44.45	44.67
6464	NASDAQ	TECH	Thu, Aug 9, 2018	44.50	45.49	44.50	44.57
6463	NASDAQ	TECH	Wed, Aug 8, 2018	44.83	45.08	43.51	44.33
6462	NASDAQ	TECH	Tue, Aug 7, 2018	42.95	45.98	42.77	45.04
6461	NASDAQ	TECH	Mon, Aug 6, 2018	41.62	42.93	41.59	42.21
6460	NASDAQ	TECH	Fri, Aug 3, 2018	41.35	41.98	41.16	41.59
6459	NASDAQ	TECH	Thu, Aug 2, 2018	41.50	41.71	41.07	41.56
6458	NASDAQ	TECH	Wed, Aug 1, 2018	40.49	41.24	40.37	41.16
6457	NASDAQ	TECH	Tue, Jul 31, 2018	39.61	40.26	39.61	40.16
6456	NASDAQ	TECH	Mon, Jul 30, 2018	40.67	40.73	39.22	39.35
6455	NASDAQ	TECH	Fri, Jul 27, 2018	41.60	41.70	40.52	40.61
6454	NASDAQ	TECH	Thu, Jul 26, 2018	41.34	41.77	41.10	41.65
6453	NASDAQ	TECH	Wed, Jul 25, 2018	40.50	41.50	40.45	41.41
6452	NASDAQ	TECH	Tue, Jul 24, 2018	40.25	40.67	40.04	40.62
6451	NASDAQ	TECH	Mon, Jul 23, 2018	38.99	39.80	38.89	39.73
6450	NASDAQ	TECH	Fri, Jul 20, 2018	38.58	39.33	38.44	39.11
6449	NASDAQ	TECH	Thu, Jul 19, 2018	38.00	38.65	37.95	38.47
6448	NASDAQ	TECH	Wed, Jul 18, 2018	38.12	38.19	37.91	38.05
6447	NASDAQ	TECH	Tue, Jul 17, 2018	37.82	38.17	37.82	38.12
6446	NASDAQ	TECH	Mon, Jul 16, 2018	38.19	38.24	37.81	37.89
6445	NASDAQ	TECH	Fri, Jul 13, 2018	38.37	38.57	38.13	38.28
6444	NASDAQ	TECH	Thu, Jul 12, 2018	38.25	38.37	38.08	38.33
6443	NASDAQ	TECH	Wed, Jul 11, 2018	38.11	38.28	37.96	38.03
6442	NASDAQ	TECH	Tue, Jul 10, 2018	38.28	38.31	38.07	38.20
6441	NASDAQ	TECH	Mon, Jul 9, 2018	37.78	38.18	37.78	38.15
6440	NASDAQ	TECH	Fri, Jul 6, 2018	37.10	37.67	37.08	37.60
6439	NASDAQ	TECH	Thu, Jul 5, 2018	37.20	37.20	36.65	37.08
6438	NASDAQ	TECH	Tue, Jul 3, 2018	37.04	37.40	36.76	36.86
6437	NASDAQ	TECH	Mon, Jul 2, 2018	36.90	37.11	36.55	37.06
6436	NASDAQ	TECH	Fri, Jun 29, 2018	36.96	37.27	36.82	36.99
6435	NASDAQ	TECH	Thu, Jun 28, 2018	36.49	36.87	36.30	36.78
6434	NASDAQ	TECH	Wed, Jun 27, 2018	38.47	38.62	36.50	36.53
6433	NASDAQ	TECH	Tue, Jun 26, 2018	39.63	40.81	39.15	39.26
6432	NASDAQ	TECH	Mon, Jun 25, 2018	40.28	40.28	39.37	39.56
6431	NASDAQ	TECH	Fri, Jun 22, 2018	40.54	40.67	40.03	40.37
6430	NASDAQ	TECH	Thu, Jun 21, 2018	40.75	40.77	40.17	40.29
6429	NASDAQ	TECH	Wed, Jun 20, 2018	40.95	41.15	40.58	40.75
6428	NASDAQ	TECH	Tue, Jun 19, 2018	40.83	41.03	40.25	40.89
6427	NASDAQ	TECH	Mon, Jun 18, 2018	41.30	41.70	40.89	40.92
6426	NASDAQ	TECH	Fri, Jun 15, 2018	41.16	41.65	41.00	41.40
6425	NASDAQ	TECH	Thu, Jun 14, 2018	40.75	41.06	40.50	41.02
6424	NASDAQ	TECH	Wed, Jun 13, 2018	40.68	40.95	40.39	40.65
6423	NASDAQ	TECH	Tue, Jun 12, 2018	40.52	40.64	40.15	40.55
6422	NASDAQ	TECH	Mon, Jun 11, 2018	39.88	40.41	39.77	40.23
6421	NASDAQ	TECH	Fri, Jun 8, 2018	39.75	40.07	39.64	39.93
6420	NASDAQ	TECH	Thu, Jun 7, 2018	39.98	40.13	39.63	39.70
6419	NASDAQ	TECH	Wed, Jun 6, 2018	38.94	39.86	38.80	39.82
6418	NASDAQ	TECH	Tue, Jun 5, 2018	38.39	38.89	38.39	38.82
6417	NASDAQ	TECH	Mon, Jun 4, 2018	37.82	38.45	37.64	38.42
6416	NASDAQ	TECH	Fri, Jun 1, 2018	37.88	38.13	37.57	37.74
6415	NASDAQ	TECH	Thu, May 31, 2018	37.45	37.73	37.31	37.58
6414	NASDAQ	TECH	Wed, May 30, 2018	36.98	37.71	36.54	37.48
6413	NASDAQ	TECH	Tue, May 29, 2018	36.96	37.44	36.21	36.82
6412	NASDAQ	TECH	Fri, May 25, 2018	37.96	37.96	37.07	37.21
6411	NASDAQ	TECH	Thu, May 24, 2018	38.27	38.28	37.72	37.87
6410	NASDAQ	TECH	Wed, May 23, 2018	37.98	38.27	37.94	38.16
6409	NASDAQ	TECH	Tue, May 22, 2018	38.27	38.36	37.92	38.03
6408	NASDAQ	TECH	Mon, May 21, 2018	38.41	38.50	37.93	38.10
6407	NASDAQ	TECH	Fri, May 18, 2018	37.92	38.47	37.89	38.24
6406	NASDAQ	TECH	Thu, May 17, 2018	37.87	38.07	37.75	37.91
6405	NASDAQ	TECH	Wed, May 16, 2018	37.36	38.04	37.26	37.94
6404	NASDAQ	TECH	Tue, May 15, 2018	37.77	37.83	37.27	37.33
6403	NASDAQ	TECH	Mon, May 14, 2018	37.83	38.15	37.73	37.99
6402	NASDAQ	TECH	Fri, May 11, 2018	37.40	37.94	37.24	37.87
6401	NASDAQ	TECH	Thu, May 10, 2018	37.36	37.60	37.23	37.47
6400	NASDAQ	TECH	Wed, May 9, 2018	37.36	37.49	37.15	37.24
6399	NASDAQ	TECH	Tue, May 8, 2018	37.06	37.46	36.83	37.28
6398	NASDAQ	TECH	Mon, May 7, 2018	36.96	37.63	36.87	37.19
6397	NASDAQ	TECH	Fri, May 4, 2018	36.63	37.07	36.11	36.97
6396	NASDAQ	TECH	Thu, May 3, 2018	36.71	36.96	35.99	36.63
6395	NASDAQ	TECH	Wed, May 2, 2018	37.25	37.59	35.87	36.69
6394	NASDAQ	TECH	Tue, May 1, 2018	37.72	37.98	37.61	37.70
6393	NASDAQ	TECH	Mon, Apr 30, 2018	38.08	38.11	37.72	37.73
6392	NASDAQ	TECH	Fri, Apr 27, 2018	38.34	38.41	37.65	38.04
6391	NASDAQ	TECH	Thu, Apr 26, 2018	38.08	38.48	37.78	38.15
6390	NASDAQ	TECH	Wed, Apr 25, 2018	38.12	38.28	37.54	37.89
6389	NASDAQ	TECH	Tue, Apr 24, 2018	38.64	38.64	37.80	38.12
6388	NASDAQ	TECH	Mon, Apr 23, 2018	38.32	38.60	38.13	38.52
6387	NASDAQ	TECH	Fri, Apr 20, 2018	38.05	38.47	37.84	38.20
6386	NASDAQ	TECH	Thu, Apr 19, 2018	38.24	38.64	37.85	38.05
6385	NASDAQ	TECH	Wed, Apr 18, 2018	38.18	38.42	38.16	38.34
6384	NASDAQ	TECH	Tue, Apr 17, 2018	37.67	38.30	37.12	38.25
6383	NASDAQ	TECH	Mon, Apr 16, 2018	37.45	37.75	37.21	37.48
6382	NASDAQ	TECH	Fri, Apr 13, 2018	37.54	37.54	37.02	37.24
6381	NASDAQ	TECH	Thu, Apr 12, 2018	37.45	37.72	37.10	37.30
6380	NASDAQ	TECH	Wed, Apr 11, 2018	37.06	37.66	36.88	37.35
6379	NASDAQ	TECH	Tue, Apr 10, 2018	36.98	37.55	36.79	37.23
6378	NASDAQ	TECH	Mon, Apr 9, 2018	36.46	37.10	36.15	36.58
6377	NASDAQ	TECH	Fri, Apr 6, 2018	36.78	36.98	35.68	36.33
6376	NASDAQ	TECH	Thu, Apr 5, 2018	37.05	37.13	35.66	37.05
6375	NASDAQ	TECH	Wed, Apr 4, 2018	36.21	37.97	36.16	36.81
6374	NASDAQ	TECH	Tue, Apr 3, 2018	36.50	36.87	36.15	36.62
6373	NASDAQ	TECH	Mon, Apr 2, 2018	37.62	37.85	35.95	36.23
6372	NASDAQ	TECH	Thu, Mar 29, 2018	37.05	37.97	36.91	37.76
6371	NASDAQ	TECH	Wed, Mar 28, 2018	36.72	37.05	36.30	36.86
6370	NASDAQ	TECH	Tue, Mar 27, 2018	37.45	37.45	36.50	36.70
6369	NASDAQ	TECH	Mon, Mar 26, 2018	36.62	37.34	36.11	37.30
6368	NASDAQ	TECH	Fri, Mar 23, 2018	36.87	37.26	36.16	36.19
6367	NASDAQ	TECH	Thu, Mar 22, 2018	36.81	37.38	36.76	36.89
6366	NASDAQ	TECH	Wed, Mar 21, 2018	37.24	37.42	36.99	37.11
6365	NASDAQ	TECH	Tue, Mar 20, 2018	37.05	37.26	36.86	37.17
6364	NASDAQ	TECH	Mon, Mar 19, 2018	36.90	37.13	36.58	37.00
6363	NASDAQ	TECH	Fri, Mar 16, 2018	36.68	37.22	36.68	37.05
6362	NASDAQ	TECH	Thu, Mar 15, 2018	36.72	36.96	36.54	36.64
6361	NASDAQ	TECH	Wed, Mar 14, 2018	36.72	36.87	36.38	36.71
6360	NASDAQ	TECH	Tue, Mar 13, 2018	36.75	37.07	36.47	36.64
6359	NASDAQ	TECH	Mon, Mar 12, 2018	36.58	36.83	36.33	36.67
6358	NASDAQ	TECH	Fri, Mar 9, 2018	36.05	36.76	36.05	36.59
6357	NASDAQ	TECH	Thu, Mar 8, 2018	36.12	36.58	35.54	35.99
6356	NASDAQ	TECH	Wed, Mar 7, 2018	36.07	36.76	35.55	36.07
6355	NASDAQ	TECH	Tue, Mar 6, 2018	35.49	36.24	35.22	36.20
6354	NASDAQ	TECH	Mon, Mar 5, 2018	34.95	35.63	34.89	35.37
6353	NASDAQ	TECH	Fri, Mar 2, 2018	35.05	35.16	34.71	35.10
6352	NASDAQ	TECH	Thu, Mar 1, 2018	35.48	35.59	34.77	35.21
6351	NASDAQ	TECH	Wed, Feb 28, 2018	35.47	35.70	35.31	35.34
6350	NASDAQ	TECH	Tue, Feb 27, 2018	35.63	35.70	35.09	35.39
6349	NASDAQ	TECH	Mon, Feb 26, 2018	35.58	35.68	34.96	35.65
6348	NASDAQ	TECH	Fri, Feb 23, 2018	34.89	35.54	34.77	35.50
6347	NASDAQ	TECH	Thu, Feb 22, 2018	35.02	35.33	34.78	34.88
6346	NASDAQ	TECH	Wed, Feb 21, 2018	34.98	35.36	34.71	34.89
6345	NASDAQ	TECH	Tue, Feb 20, 2018	35.10	35.26	34.34	34.88
6344	NASDAQ	TECH	Fri, Feb 16, 2018	35.28	35.55	34.92	35.30
6343	NASDAQ	TECH	Thu, Feb 15, 2018	35.38	35.72	34.77	35.38
6342	NASDAQ	TECH	Wed, Feb 14, 2018	34.04	35.30	34.01	35.27
6341	NASDAQ	TECH	Tue, Feb 13, 2018	33.65	34.52	33.32	34.25
6340	NASDAQ	TECH	Mon, Feb 12, 2018	33.59	34.75	33.58	33.86
6339	NASDAQ	TECH	Fri, Feb 9, 2018	33.36	33.68	32.43	33.40
6338	NASDAQ	TECH	Thu, Feb 8, 2018	34.29	34.29	32.97	32.99
6337	NASDAQ	TECH	Wed, Feb 7, 2018	34.55	34.67	34.04	34.11
6336	NASDAQ	TECH	Tue, Feb 6, 2018	32.89	34.56	32.02	34.44
6335	NASDAQ	TECH	Mon, Feb 5, 2018	34.44	34.73	33.07	33.13
6334	NASDAQ	TECH	Fri, Feb 2, 2018	34.84	35.02	34.53	34.55
6333	NASDAQ	TECH	Thu, Feb 1, 2018	35.05	35.11	34.77	35.01
6332	NASDAQ	TECH	Wed, Jan 31, 2018	35.30	35.60	34.96	35.07
6331	NASDAQ	TECH	Tue, Jan 30, 2018	35.22	35.55	35.04	35.10
6330	NASDAQ	TECH	Mon, Jan 29, 2018	35.54	35.91	35.43	35.50
6329	NASDAQ	TECH	Fri, Jan 26, 2018	35.64	35.78	35.40	35.58
6328	NASDAQ	TECH	Thu, Jan 25, 2018	35.45	35.56	35.14	35.53
6327	NASDAQ	TECH	Wed, Jan 24, 2018	35.50	35.53	35.26	35.34
6326	NASDAQ	TECH	Tue, Jan 23, 2018	35.34	35.56	35.13	35.37
6325	NASDAQ	TECH	Mon, Jan 22, 2018	35.18	35.39	35.03	35.25
6324	NASDAQ	TECH	Fri, Jan 19, 2018	35.10	35.28	34.92	35.18
6323	NASDAQ	TECH	Thu, Jan 18, 2018	35.23	35.46	34.85	35.01
6322	NASDAQ	TECH	Wed, Jan 17, 2018	35.22	35.30	34.91	35.17
6321	NASDAQ	TECH	Tue, Jan 16, 2018	35.03	35.32	34.92	35.07
6320	NASDAQ	TECH	Fri, Jan 12, 2018	34.60	35.17	33.38	35.01
6319	NASDAQ	TECH	Thu, Jan 11, 2018	34.41	34.76	34.33	34.54
6318	NASDAQ	TECH	Wed, Jan 10, 2018	34.37	34.56	33.88	34.35
6317	NASDAQ	TECH	Tue, Jan 9, 2018	34.25	34.57	33.98	34.43
6316	NASDAQ	TECH	Mon, Jan 8, 2018	34.01	34.23	33.79	34.10
6315	NASDAQ	TECH	Fri, Jan 5, 2018	33.83	34.34	33.63	34.10
6314	NASDAQ	TECH	Thu, Jan 4, 2018	33.63	33.86	33.54	33.73
6313	NASDAQ	TECH	Wed, Jan 3, 2018	33.00	33.64	32.93	33.62
6312	NASDAQ	TECH	Tue, Jan 2, 2018	32.43	32.91	32.40	32.87
6311	NASDAQ	TECH	Fri, Dec 29, 2017	32.22	32.75	32.20	32.39
6310	NASDAQ	TECH	Thu, Dec 28, 2017	32.13	32.39	31.95	32.19
6309	NASDAQ	TECH	Wed, Dec 27, 2017	32.14	32.23	31.87	32.05
6308	NASDAQ	TECH	Tue, Dec 26, 2017	32.04	32.21	31.80	32.12
6307	NASDAQ	TECH	Fri, Dec 22, 2017	32.23	32.31	31.99	32.08
6306	NASDAQ	TECH	Thu, Dec 21, 2017	32.35	32.44	32.18	32.19
6305	NASDAQ	TECH	Wed, Dec 20, 2017	32.40	32.65	32.19	32.29
6304	NASDAQ	TECH	Tue, Dec 19, 2017	32.43	32.43	32.07	32.33
6303	NASDAQ	TECH	Mon, Dec 18, 2017	32.55	32.67	32.28	32.40
6302	NASDAQ	TECH	Fri, Dec 15, 2017	32.04	32.45	31.55	32.38
6301	NASDAQ	TECH	Thu, Dec 14, 2017	31.97	32.11	31.79	31.94
6300	NASDAQ	TECH	Wed, Dec 13, 2017	31.84	32.05	31.46	31.95
6299	NASDAQ	TECH	Tue, Dec 12, 2017	31.78	31.96	31.49	31.83
6298	NASDAQ	TECH	Mon, Dec 11, 2017	32.23	32.23	31.73	31.75
6297	NASDAQ	TECH	Fri, Dec 8, 2017	32.26	32.52	32.05	32.19
6296	NASDAQ	TECH	Thu, Dec 7, 2017	32.18	32.40	31.91	32.23
6295	NASDAQ	TECH	Wed, Dec 6, 2017	32.11	32.60	31.81	32.18
6294	NASDAQ	TECH	Tue, Dec 5, 2017	32.57	32.74	32.02	32.12
6293	NASDAQ	TECH	Mon, Dec 4, 2017	33.50	33.50	32.41	32.45
6292	NASDAQ	TECH	Fri, Dec 1, 2017	33.70	33.73	32.78	33.30
6291	NASDAQ	TECH	Thu, Nov 30, 2017	33.48	34.10	33.40	33.69
6290	NASDAQ	TECH	Wed, Nov 29, 2017	33.30	33.72	32.50	33.40
6289	NASDAQ	TECH	Tue, Nov 28, 2017	33.18	33.61	33.13	33.28
6288	NASDAQ	TECH	Mon, Nov 27, 2017	32.93	33.29	32.78	33.12
6287	NASDAQ	TECH	Fri, Nov 24, 2017	33.14	33.22	32.83	32.93
6286	NASDAQ	TECH	Wed, Nov 22, 2017	33.04	33.22	32.80	33.11
6285	NASDAQ	TECH	Tue, Nov 21, 2017	32.55	33.20	32.55	33.03
6284	NASDAQ	TECH	Mon, Nov 20, 2017	32.34	32.55	31.79	32.51
6283	NASDAQ	TECH	Fri, Nov 17, 2017	32.05	32.41	31.83	32.31
6282	NASDAQ	TECH	Thu, Nov 16, 2017	31.56	32.16	31.32	32.15
6281	NASDAQ	TECH	Wed, Nov 15, 2017	31.35	31.59	31.03	31.48
6280	NASDAQ	TECH	Tue, Nov 14, 2017	31.01	31.43	30.86	31.31
6279	NASDAQ	TECH	Mon, Nov 13, 2017	30.98	31.20	30.32	31.09
6278	NASDAQ	TECH	Fri, Nov 10, 2017	31.11	31.41	30.69	31.06
6277	NASDAQ	TECH	Thu, Nov 9, 2017	31.50	32.26	30.80	31.18
6276	NASDAQ	TECH	Wed, Nov 8, 2017	31.59	32.03	31.24	31.68
6275	NASDAQ	TECH	Tue, Nov 7, 2017	32.13	32.38	31.54	31.55
6274	NASDAQ	TECH	Mon, Nov 6, 2017	32.37	32.48	32.02	32.12
6273	NASDAQ	TECH	Fri, Nov 3, 2017	32.05	32.35	31.72	32.32
6272	NASDAQ	TECH	Thu, Nov 2, 2017	32.18	32.58	31.83	32.00
6271	NASDAQ	TECH	Wed, Nov 1, 2017	33.12	33.14	31.94	32.10
6270	NASDAQ	TECH	Tue, Oct 31, 2017	31.25	32.88	30.46	32.76
6269	NASDAQ	TECH	Mon, Oct 30, 2017	31.43	31.59	30.83	30.91
6268	NASDAQ	TECH	Fri, Oct 27, 2017	31.26	31.62	31.06	31.49
6267	NASDAQ	TECH	Thu, Oct 26, 2017	31.09	31.31	30.99	31.26
6266	NASDAQ	TECH	Wed, Oct 25, 2017	31.01	31.47	30.73	31.11
6265	NASDAQ	TECH	Tue, Oct 24, 2017	31.05	31.17	30.80	30.99
6264	NASDAQ	TECH	Mon, Oct 23, 2017	31.10	31.21	30.94	30.97
6263	NASDAQ	TECH	Fri, Oct 20, 2017	30.97	31.15	30.83	31.06
6262	NASDAQ	TECH	Thu, Oct 19, 2017	30.78	30.89	30.67	30.87
6261	NASDAQ	TECH	Wed, Oct 18, 2017	30.86	30.93	30.60	30.78
6260	NASDAQ	TECH	Tue, Oct 17, 2017	30.64	30.99	30.64	30.84
6259	NASDAQ	TECH	Mon, Oct 16, 2017	30.51	31.35	30.47	30.64
6258	NASDAQ	TECH	Fri, Oct 13, 2017	31.05	31.21	30.40	30.41
6257	NASDAQ	TECH	Thu, Oct 12, 2017	30.86	31.24	30.79	30.98
6256	NASDAQ	TECH	Wed, Oct 11, 2017	30.60	30.90	30.42	30.86
6255	NASDAQ	TECH	Tue, Oct 10, 2017	30.40	30.60	30.33	30.58
6254	NASDAQ	TECH	Mon, Oct 9, 2017	30.68	30.68	30.23	30.29
6253	NASDAQ	TECH	Fri, Oct 6, 2017	30.62	30.82	30.37	30.64
6252	NASDAQ	TECH	Thu, Oct 5, 2017	30.68	30.71	30.48	30.67
6251	NASDAQ	TECH	Wed, Oct 4, 2017	30.56	30.77	30.50	30.61
6250	NASDAQ	TECH	Tue, Oct 3, 2017	30.74	30.85	30.45	30.56
6249	NASDAQ	TECH	Mon, Oct 2, 2017	30.26	30.67	30.15	30.66
6248	NASDAQ	TECH	Fri, Sep 29, 2017	30.17	30.59	30.07	30.22
6247	NASDAQ	TECH	Thu, Sep 28, 2017	30.33	30.35	30.04	30.16
6246	NASDAQ	TECH	Wed, Sep 27, 2017	30.08	30.34	29.87	30.30
6245	NASDAQ	TECH	Tue, Sep 26, 2017	30.46	30.61	29.75	29.96
6244	NASDAQ	TECH	Mon, Sep 25, 2017	30.34	30.59	30.22	30.39
6243	NASDAQ	TECH	Fri, Sep 22, 2017	30.27	30.43	30.13	30.35
6242	NASDAQ	TECH	Thu, Sep 21, 2017	30.32	30.37	30.08	30.30
6241	NASDAQ	TECH	Wed, Sep 20, 2017	30.37	30.60	30.18	30.31
6240	NASDAQ	TECH	Tue, Sep 19, 2017	30.48	30.55	30.18	30.48
6239	NASDAQ	TECH	Mon, Sep 18, 2017	30.42	30.47	30.18	30.43
6238	NASDAQ	TECH	Fri, Sep 15, 2017	30.73	30.84	30.30	30.40
6237	NASDAQ	TECH	Thu, Sep 14, 2017	30.70	30.98	30.45	30.76
6236	NASDAQ	TECH	Wed, Sep 13, 2017	30.56	30.76	30.39	30.71
6235	NASDAQ	TECH	Tue, Sep 12, 2017	30.37	30.60	30.15	30.59
6234	NASDAQ	TECH	Mon, Sep 11, 2017	30.11	30.60	30.00	30.39
6233	NASDAQ	TECH	Fri, Sep 8, 2017	30.16	30.37	29.92	29.98
6232	NASDAQ	TECH	Thu, Sep 7, 2017	30.46	30.72	30.03	30.16
6231	NASDAQ	TECH	Wed, Sep 6, 2017	30.44	30.56	30.12	30.42
6230	NASDAQ	TECH	Tue, Sep 5, 2017	30.58	30.66	30.19	30.29
6229	NASDAQ	TECH	Fri, Sep 1, 2017	31.00	31.00	30.48	30.64
6228	NASDAQ	TECH	Thu, Aug 31, 2017	30.23	30.97	29.85	30.95
6227	NASDAQ	TECH	Wed, Aug 30, 2017	30.37	30.44	30.07	30.16
6226	NASDAQ	TECH	Tue, Aug 29, 2017	30.42	30.50	30.38	30.46
6225	NASDAQ	TECH	Mon, Aug 28, 2017	30.13	30.46	29.52	30.44
6224	NASDAQ	TECH	Fri, Aug 25, 2017	30.00	30.30	29.91	29.99
6223	NASDAQ	TECH	Thu, Aug 24, 2017	29.85	30.02	29.71	29.99
6222	NASDAQ	TECH	Wed, Aug 23, 2017	29.86	30.12	29.61	29.77
6221	NASDAQ	TECH	Tue, Aug 22, 2017	29.61	29.98	29.50	29.86
6220	NASDAQ	TECH	Mon, Aug 21, 2017	29.55	29.78	29.36	29.62
6219	NASDAQ	TECH	Fri, Aug 18, 2017	29.57	29.68	29.36	29.48
6218	NASDAQ	TECH	Thu, Aug 17, 2017	29.57	29.79	29.42	29.49
6217	NASDAQ	TECH	Wed, Aug 16, 2017	29.31	29.71	29.26	29.58
6216	NASDAQ	TECH	Tue, Aug 15, 2017	29.33	29.54	29.20	29.26
6215	NASDAQ	TECH	Mon, Aug 14, 2017	29.64	29.94	29.03	29.37
6214	NASDAQ	TECH	Fri, Aug 11, 2017	29.24	29.62	29.20	29.39
6213	NASDAQ	TECH	Thu, Aug 10, 2017	28.47	29.50	28.32	29.19
6212	NASDAQ	TECH	Wed, Aug 9, 2017	28.45	28.66	28.26	28.61
6211	NASDAQ	TECH	Tue, Aug 8, 2017	29.51	30.49	28.08	28.40
6210	NASDAQ	TECH	Mon, Aug 7, 2017	28.75	29.27	28.73	29.06
6209	NASDAQ	TECH	Fri, Aug 4, 2017	28.74	28.87	28.56	28.84
6208	NASDAQ	TECH	Thu, Aug 3, 2017	28.91	29.32	28.66	28.85
6207	NASDAQ	TECH	Wed, Aug 2, 2017	29.08	29.18	28.76	28.86
6206	NASDAQ	TECH	Tue, Aug 1, 2017	29.09	29.13	28.69	28.95
6205	NASDAQ	TECH	Mon, Jul 31, 2017	29.18	29.34	28.88	28.98
6204	NASDAQ	TECH	Fri, Jul 28, 2017	29.08	29.19	28.78	29.13
6203	NASDAQ	TECH	Thu, Jul 27, 2017	29.40	29.40	28.93	29.08
6202	NASDAQ	TECH	Wed, Jul 26, 2017	29.53	29.62	29.23	29.31
6201	NASDAQ	TECH	Tue, Jul 25, 2017	29.68	29.68	29.13	29.55
6200	NASDAQ	TECH	Mon, Jul 24, 2017	29.56	29.70	29.39	29.53
6199	NASDAQ	TECH	Fri, Jul 21, 2017	29.24	29.70	29.12	29.50
6198	NASDAQ	TECH	Thu, Jul 20, 2017	29.34	29.54	28.89	29.23
6197	NASDAQ	TECH	Wed, Jul 19, 2017	29.45	29.60	29.20	29.24
6196	NASDAQ	TECH	Tue, Jul 18, 2017	29.03	29.41	29.01	29.31
6195	NASDAQ	TECH	Mon, Jul 17, 2017	28.94	29.15	28.66	29.02
6194	NASDAQ	TECH	Fri, Jul 14, 2017	28.96	29.07	28.78	28.81
6193	NASDAQ	TECH	Thu, Jul 13, 2017	28.92	29.02	28.55	28.92
6192	NASDAQ	TECH	Wed, Jul 12, 2017	29.37	29.43	29.02	29.07
6191	NASDAQ	TECH	Tue, Jul 11, 2017	29.10	29.32	28.98	29.22
6190	NASDAQ	TECH	Mon, Jul 10, 2017	29.40	29.40	28.89	29.10
6189	NASDAQ	TECH	Fri, Jul 7, 2017	29.09	29.50	29.09	29.42
6188	NASDAQ	TECH	Thu, Jul 6, 2017	28.92	29.33	28.85	29.01
6187	NASDAQ	TECH	Wed, Jul 5, 2017	29.22	29.46	28.82	29.06
6186	NASDAQ	TECH	Mon, Jul 3, 2017	29.53	29.89	29.17	29.22
6185	NASDAQ	TECH	Fri, Jun 30, 2017	29.43	29.57	29.31	29.38
6184	NASDAQ	TECH	Thu, Jun 29, 2017	29.70	30.00	29.09	29.33
6183	NASDAQ	TECH	Wed, Jun 28, 2017	29.55	29.81	29.25	29.69
6182	NASDAQ	TECH	Tue, Jun 27, 2017	29.50	29.69	29.30	29.40
6181	NASDAQ	TECH	Mon, Jun 26, 2017	29.43	29.66	29.24	29.51
6180	NASDAQ	TECH	Fri, Jun 23, 2017	29.06	29.45	28.48	29.38
6179	NASDAQ	TECH	Thu, Jun 22, 2017	28.52	29.14	28.34	29.08
6178	NASDAQ	TECH	Wed, Jun 21, 2017	28.32	28.52	27.49	28.49
6177	NASDAQ	TECH	Tue, Jun 20, 2017	28.20	28.60	28.04	28.22
6176	NASDAQ	TECH	Mon, Jun 19, 2017	28.02	28.31	27.79	28.23
6175	NASDAQ	TECH	Fri, Jun 16, 2017	27.70	27.98	27.28	27.91
6174	NASDAQ	TECH	Thu, Jun 15, 2017	27.79	27.84	27.54	27.70
6173	NASDAQ	TECH	Wed, Jun 14, 2017	27.97	28.31	27.80	28.04
6172	NASDAQ	TECH	Tue, Jun 13, 2017	27.92	28.07	27.75	27.84
6171	NASDAQ	TECH	Mon, Jun 12, 2017	28.08	28.19	27.61	27.85
6170	NASDAQ	TECH	Fri, Jun 9, 2017	28.45	28.70	27.87	28.07
6169	NASDAQ	TECH	Thu, Jun 8, 2017	28.47	28.84	28.23	28.42
6168	NASDAQ	TECH	Wed, Jun 7, 2017	28.48	28.64	28.32	28.47
6167	NASDAQ	TECH	Tue, Jun 6, 2017	28.55	28.64	28.37	28.48
6166	NASDAQ	TECH	Mon, Jun 5, 2017	28.88	28.89	28.49	28.61
6165	NASDAQ	TECH	Fri, Jun 2, 2017	28.35	28.96	28.21	28.88
6164	NASDAQ	TECH	Thu, Jun 1, 2017	28.09	28.34	27.78	28.31
6163	NASDAQ	TECH	Wed, May 31, 2017	27.99	28.14	27.61	28.02
6162	NASDAQ	TECH	Tue, May 30, 2017	27.80	28.11	27.78	27.87
6161	NASDAQ	TECH	Fri, May 26, 2017	27.84	28.45	27.72	27.85
6160	NASDAQ	TECH	Thu, May 25, 2017	27.85	27.96	27.62	27.80
6159	NASDAQ	TECH	Wed, May 24, 2017	27.72	27.80	27.41	27.77
6158	NASDAQ	TECH	Tue, May 23, 2017	27.64	27.81	27.45	27.71
6157	NASDAQ	TECH	Mon, May 22, 2017	27.52	27.62	27.18	27.59
6156	NASDAQ	TECH	Fri, May 19, 2017	27.30	27.54	26.89	27.49
6155	NASDAQ	TECH	Thu, May 18, 2017	27.37	27.60	26.94	27.26
6154	NASDAQ	TECH	Wed, May 17, 2017	27.52	28.15	27.38	27.40
6153	NASDAQ	TECH	Tue, May 16, 2017	27.78	27.91	27.65	27.86
6152	NASDAQ	TECH	Mon, May 15, 2017	27.74	27.87	27.65	27.78
6151	NASDAQ	TECH	Fri, May 12, 2017	27.62	27.71	27.37	27.60
6150	NASDAQ	TECH	Thu, May 11, 2017	27.71	27.73	27.44	27.64
6149	NASDAQ	TECH	Wed, May 10, 2017	27.60	27.97	27.54	27.79
6148	NASDAQ	TECH	Tue, May 9, 2017	27.54	27.81	27.47	27.64
6147	NASDAQ	TECH	Mon, May 8, 2017	27.66	27.93	27.48	27.56
6146	NASDAQ	TECH	Fri, May 5, 2017	27.75	27.75	26.91	27.71
6145	NASDAQ	TECH	Thu, May 4, 2017	27.54	27.98	27.45	27.72
6144	NASDAQ	TECH	Wed, May 3, 2017	27.91	28.03	27.38	27.44
6143	NASDAQ	TECH	Tue, May 2, 2017	26.96	27.94	26.96	27.78
6142	NASDAQ	TECH	Mon, May 1, 2017	26.88	27.04	26.70	26.90
6141	NASDAQ	TECH	Fri, Apr 28, 2017	26.67	26.88	26.46	26.77
6140	NASDAQ	TECH	Thu, Apr 27, 2017	26.47	26.88	26.47	26.66
6139	NASDAQ	TECH	Wed, Apr 26, 2017	26.18	26.56	26.07	26.44
6138	NASDAQ	TECH	Tue, Apr 25, 2017	25.90	26.26	24.99	26.09
6137	NASDAQ	TECH	Mon, Apr 24, 2017	25.74	25.95	25.46	25.78
6136	NASDAQ	TECH	Fri, Apr 21, 2017	25.69	25.71	25.37	25.44
6135	NASDAQ	TECH	Thu, Apr 20, 2017	25.50	25.76	25.25	25.64
6134	NASDAQ	TECH	Wed, Apr 19, 2017	25.35	25.59	25.32	25.47
6133	NASDAQ	TECH	Tue, Apr 18, 2017	25.21	25.35	25.06	25.32
6132	NASDAQ	TECH	Mon, Apr 17, 2017	25.05	25.31	25.00	25.29
6131	NASDAQ	TECH	Thu, Apr 13, 2017	24.95	25.02	24.59	24.96
6130	NASDAQ	TECH	Wed, Apr 12, 2017	25.13	25.36	24.91	24.97
6129	NASDAQ	TECH	Tue, Apr 11, 2017	25.00	25.16	24.92	25.11
6128	NASDAQ	TECH	Mon, Apr 10, 2017	25.14	25.42	25.02	25.03
6127	NASDAQ	TECH	Fri, Apr 7, 2017	25.09	25.29	24.95	25.18
6126	NASDAQ	TECH	Thu, Apr 6, 2017	24.56	25.19	24.56	25.19
6125	NASDAQ	TECH	Wed, Apr 5, 2017	25.20	25.24	24.75	24.82
6124	NASDAQ	TECH	Tue, Apr 4, 2017	25.20	25.35	24.96	25.08
6123	NASDAQ	TECH	Mon, Apr 3, 2017	25.47	25.47	25.15	25.22
6122	NASDAQ	TECH	Fri, Mar 31, 2017	25.28	25.52	25.09	25.41
6121	NASDAQ	TECH	Thu, Mar 30, 2017	25.00	25.32	24.89	25.26
6120	NASDAQ	TECH	Wed, Mar 29, 2017	24.97	25.09	24.78	24.99
6119	NASDAQ	TECH	Tue, Mar 28, 2017	25.20	25.28	24.91	25.00
6118	NASDAQ	TECH	Mon, Mar 27, 2017	24.71	25.29	24.64	25.26
6117	NASDAQ	TECH	Fri, Mar 24, 2017	25.90	26.08	25.85	25.96
6116	NASDAQ	TECH	Thu, Mar 23, 2017	25.62	25.96	25.54	25.88
6115	NASDAQ	TECH	Wed, Mar 22, 2017	25.54	25.74	25.46	25.64
6114	NASDAQ	TECH	Tue, Mar 21, 2017	26.04	26.20	25.48	25.57
6113	NASDAQ	TECH	Mon, Mar 20, 2017	26.18	26.18	25.86	25.99
6112	NASDAQ	TECH	Fri, Mar 17, 2017	26.27	26.36	26.15	26.20
6111	NASDAQ	TECH	Thu, Mar 16, 2017	26.84	26.84	26.00	26.13
6110	NASDAQ	TECH	Wed, Mar 15, 2017	26.79	27.05	26.54	26.88
6109	NASDAQ	TECH	Tue, Mar 14, 2017	26.73	26.95	26.65	26.71
6108	NASDAQ	TECH	Mon, Mar 13, 2017	26.99	26.99	26.74	26.81
6107	NASDAQ	TECH	Fri, Mar 10, 2017	26.92	27.09	26.82	27.02
6106	NASDAQ	TECH	Thu, Mar 9, 2017	26.67	26.91	26.62	26.79
6105	NASDAQ	TECH	Wed, Mar 8, 2017	26.74	26.85	26.61	26.74
6104	NASDAQ	TECH	Tue, Mar 7, 2017	26.78	26.81	26.51	26.68
6103	NASDAQ	TECH	Mon, Mar 6, 2017	26.78	26.99	26.61	26.77
6102	NASDAQ	TECH	Fri, Mar 3, 2017	26.73	26.88	26.66	26.83
6101	NASDAQ	TECH	Thu, Mar 2, 2017	27.04	27.04	26.65	26.69
6100	NASDAQ	TECH	Wed, Mar 1, 2017	26.83	27.15	26.49	27.05
6099	NASDAQ	TECH	Tue, Feb 28, 2017	26.82	26.82	26.56	26.58
6098	NASDAQ	TECH	Mon, Feb 27, 2017	26.63	26.89	26.58	26.86
6097	NASDAQ	TECH	Fri, Feb 24, 2017	26.42	26.67	26.35	26.65
6096	NASDAQ	TECH	Thu, Feb 23, 2017	26.51	26.61	26.23	26.59
6095	NASDAQ	TECH	Wed, Feb 22, 2017	26.31	26.57	26.25	26.43
6094	NASDAQ	TECH	Tue, Feb 21, 2017	26.36	26.45	25.95	26.35
6093	NASDAQ	TECH	Fri, Feb 17, 2017	26.09	26.39	26.07	26.31
6092	NASDAQ	TECH	Thu, Feb 16, 2017	26.37	26.37	25.89	26.25
6091	NASDAQ	TECH	Wed, Feb 15, 2017	26.05	26.31	25.89	26.30
6090	NASDAQ	TECH	Tue, Feb 14, 2017	25.92	26.22	25.75	26.13
6089	NASDAQ	TECH	Mon, Feb 13, 2017	25.90	26.11	25.79	25.98
6088	NASDAQ	TECH	Fri, Feb 10, 2017	26.01	26.01	25.46	25.81
6087	NASDAQ	TECH	Thu, Feb 9, 2017	25.25	25.95	25.25	25.89
6086	NASDAQ	TECH	Wed, Feb 8, 2017	25.15	25.20	24.68	24.97
6085	NASDAQ	TECH	Tue, Feb 7, 2017	23.92	25.65	23.92	25.30
6084	NASDAQ	TECH	Mon, Feb 6, 2017	25.55	25.59	25.00	25.23
6083	NASDAQ	TECH	Fri, Feb 3, 2017	25.48	25.75	25.27	25.70
6082	NASDAQ	TECH	Thu, Feb 2, 2017	25.46	25.52	25.18	25.40
6081	NASDAQ	TECH	Wed, Feb 1, 2017	25.57	25.69	25.44	25.54
6080	NASDAQ	TECH	Tue, Jan 31, 2017	24.73	25.50	24.73	25.44
6079	NASDAQ	TECH	Mon, Jan 30, 2017	24.89	24.96	24.69	24.78
6078	NASDAQ	TECH	Fri, Jan 27, 2017	24.72	25.01	24.70	24.97
6077	NASDAQ	TECH	Thu, Jan 26, 2017	24.73	24.86	24.54	24.73
6076	NASDAQ	TECH	Wed, Jan 25, 2017	24.66	24.92	24.47	24.74
6075	NASDAQ	TECH	Tue, Jan 24, 2017	24.45	24.71	24.22	24.49
6074	NASDAQ	TECH	Mon, Jan 23, 2017	24.52	24.73	24.34	24.48
6073	NASDAQ	TECH	Fri, Jan 20, 2017	24.58	24.69	24.44	24.51
6072	NASDAQ	TECH	Thu, Jan 19, 2017	24.70	24.95	24.40	24.50
6071	NASDAQ	TECH	Wed, Jan 18, 2017	25.01	25.07	24.67	24.75
6070	NASDAQ	TECH	Tue, Jan 17, 2017	25.33	25.33	24.72	24.77
6069	NASDAQ	TECH	Fri, Jan 13, 2017	25.59	25.80	25.34	25.35
6068	NASDAQ	TECH	Thu, Jan 12, 2017	25.34	25.58	25.14	25.50
6067	NASDAQ	TECH	Wed, Jan 11, 2017	26.09	26.18	25.15	25.42
6066	NASDAQ	TECH	Tue, Jan 10, 2017	25.87	26.22	25.72	26.00
6065	NASDAQ	TECH	Mon, Jan 9, 2017	25.84	25.95	25.62	25.81
6064	NASDAQ	TECH	Fri, Jan 6, 2017	25.77	26.32	25.77	25.93
6063	NASDAQ	TECH	Thu, Jan 5, 2017	26.17	26.38	25.75	25.79
6062	NASDAQ	TECH	Wed, Jan 4, 2017	25.75	26.51	25.67	26.25
6061	NASDAQ	TECH	Tue, Jan 3, 2017	25.82	26.17	25.53	25.65
6060	NASDAQ	TECH	Fri, Dec 30, 2016	25.97	25.99	25.60	25.71
6059	NASDAQ	TECH	Thu, Dec 29, 2016	25.77	26.13	25.70	25.87
6058	NASDAQ	TECH	Wed, Dec 28, 2016	25.94	26.04	25.72	25.83
6057	NASDAQ	TECH	Tue, Dec 27, 2016	25.72	26.18	25.68	26.01
6056	NASDAQ	TECH	Fri, Dec 23, 2016	25.51	25.88	25.51	25.81
6055	NASDAQ	TECH	Thu, Dec 22, 2016	25.66	25.72	25.43	25.56
6054	NASDAQ	TECH	Wed, Dec 21, 2016	26.20	26.20	25.58	25.63
6053	NASDAQ	TECH	Tue, Dec 20, 2016	26.20	26.29	25.92	26.18
6052	NASDAQ	TECH	Mon, Dec 19, 2016	26.10	26.50	25.91	26.06
6051	NASDAQ	TECH	Fri, Dec 16, 2016	26.28	26.71	26.00	26.21
6050	NASDAQ	TECH	Thu, Dec 15, 2016	26.40	26.40	25.97	26.34
6049	NASDAQ	TECH	Wed, Dec 14, 2016	26.29	26.42	26.02	26.27
6048	NASDAQ	TECH	Tue, Dec 13, 2016	26.38	26.49	26.11	26.35
6047	NASDAQ	TECH	Mon, Dec 12, 2016	26.83	26.88	26.17	26.28
6046	NASDAQ	TECH	Fri, Dec 9, 2016	27.02	27.34	26.84	26.88
6045	NASDAQ	TECH	Thu, Dec 8, 2016	26.71	27.06	26.36	27.01
6044	NASDAQ	TECH	Wed, Dec 7, 2016	26.92	26.94	26.33	26.65
6043	NASDAQ	TECH	Tue, Dec 6, 2016	26.57	27.09	26.32	27.06
6042	NASDAQ	TECH	Mon, Dec 5, 2016	26.54	27.01	26.44	26.59
6041	NASDAQ	TECH	Fri, Dec 2, 2016	26.53	26.57	26.17	26.35
6040	NASDAQ	TECH	Thu, Dec 1, 2016	26.52	26.57	26.09	26.47
6039	NASDAQ	TECH	Wed, Nov 30, 2016	26.85	26.85	26.27	26.34
6038	NASDAQ	TECH	Tue, Nov 29, 2016	26.52	27.14	26.35	26.72
6037	NASDAQ	TECH	Mon, Nov 28, 2016	26.83	26.94	26.29	26.49
6036	NASDAQ	TECH	Fri, Nov 25, 2016	26.69	26.98	26.61	26.79
6035	NASDAQ	TECH	Wed, Nov 23, 2016	26.16	26.61	25.79	26.57
6034	NASDAQ	TECH	Tue, Nov 22, 2016	26.27	26.50	26.02	26.32
6033	NASDAQ	TECH	Mon, Nov 21, 2016	26.33	26.33	25.87	26.16
6032	NASDAQ	TECH	Fri, Nov 18, 2016	26.34	26.55	25.95	26.20
6031	NASDAQ	TECH	Thu, Nov 17, 2016	26.27	26.58	26.15	26.36
6030	NASDAQ	TECH	Wed, Nov 16, 2016	26.48	26.51	26.03	26.27
6029	NASDAQ	TECH	Tue, Nov 15, 2016	26.70	26.88	26.46	26.53
6028	NASDAQ	TECH	Mon, Nov 14, 2016	26.77	26.89	26.39	26.64
6027	NASDAQ	TECH	Fri, Nov 11, 2016	26.20	26.78	26.00	26.62
6026	NASDAQ	TECH	Thu, Nov 10, 2016	26.51	26.92	26.01	26.33
6025	NASDAQ	TECH	Wed, Nov 9, 2016	25.32	26.53	25.32	25.96
6024	NASDAQ	TECH	Tue, Nov 8, 2016	25.18	25.39	24.97	25.19
6023	NASDAQ	TECH	Mon, Nov 7, 2016	25.06	25.26	24.98	25.20
6022	NASDAQ	TECH	Fri, Nov 4, 2016	24.89	25.08	24.73	24.86
6021	NASDAQ	TECH	Thu, Nov 3, 2016	25.82	25.82	24.77	24.82
6020	NASDAQ	TECH	Wed, Nov 2, 2016	25.24	25.42	25.05	25.07
6019	NASDAQ	TECH	Tue, Nov 1, 2016	26.10	26.10	25.03	25.33
6018	NASDAQ	TECH	Mon, Oct 31, 2016	25.26	26.50	25.12	26.00
6017	NASDAQ	TECH	Fri, Oct 28, 2016	25.27	25.73	25.06	25.26
6016	NASDAQ	TECH	Thu, Oct 27, 2016	25.50	25.54	25.18	25.30
6015	NASDAQ	TECH	Wed, Oct 26, 2016	25.69	26.27	25.25	25.38
6014	NASDAQ	TECH	Tue, Oct 25, 2016	26.39	26.39	25.67	25.71
6013	NASDAQ	TECH	Mon, Oct 24, 2016	26.21	26.53	26.21	26.38
6012	NASDAQ	TECH	Fri, Oct 21, 2016	26.48	26.48	26.10	26.24
6011	NASDAQ	TECH	Thu, Oct 20, 2016	26.11	26.60	26.11	26.49
6010	NASDAQ	TECH	Wed, Oct 19, 2016	26.30	26.30	26.07	26.18
6009	NASDAQ	TECH	Tue, Oct 18, 2016	26.49	26.62	26.16	26.31
6008	NASDAQ	TECH	Mon, Oct 17, 2016	26.53	26.53	26.25	26.27
6007	NASDAQ	TECH	Fri, Oct 14, 2016	26.54	26.64	26.40	26.43
6006	NASDAQ	TECH	Thu, Oct 13, 2016	26.07	26.50	26.01	26.43
6005	NASDAQ	TECH	Wed, Oct 12, 2016	26.75	26.83	26.19	26.29
6004	NASDAQ	TECH	Tue, Oct 11, 2016	27.57	27.57	26.29	26.68
6003	NASDAQ	TECH	Mon, Oct 10, 2016	27.89	28.05	27.71	27.75
6002	NASDAQ	TECH	Fri, Oct 7, 2016	27.85	27.91	27.66	27.74
6001	NASDAQ	TECH	Thu, Oct 6, 2016	27.75	27.89	27.53	27.79
6000	NASDAQ	TECH	Wed, Oct 5, 2016	27.72	27.97	27.59	27.72
5999	NASDAQ	TECH	Tue, Oct 4, 2016	27.43	27.78	27.27	27.59
5998	NASDAQ	TECH	Mon, Oct 3, 2016	27.34	27.59	27.25	27.42
5997	NASDAQ	TECH	Fri, Sep 30, 2016	27.11	27.54	26.93	27.38
5996	NASDAQ	TECH	Thu, Sep 29, 2016	27.11	27.58	27.04	27.07
5995	NASDAQ	TECH	Wed, Sep 28, 2016	27.31	27.31	26.94	27.18
5994	NASDAQ	TECH	Tue, Sep 27, 2016	27.02	27.55	27.01	27.34
5993	NASDAQ	TECH	Mon, Sep 26, 2016	26.92	27.50	26.91	27.06
5992	NASDAQ	TECH	Fri, Sep 23, 2016	27.26	27.31	26.98	27.09
5991	NASDAQ	TECH	Thu, Sep 22, 2016	26.94	27.42	26.84	27.38
5990	NASDAQ	TECH	Wed, Sep 21, 2016	27.24	27.32	26.61	26.87
5989	NASDAQ	TECH	Tue, Sep 20, 2016	27.41	27.50	27.10	27.16
5988	NASDAQ	TECH	Mon, Sep 19, 2016	27.01	27.50	26.94	27.34
5987	NASDAQ	TECH	Fri, Sep 16, 2016	27.24	27.40	26.87	26.87
5986	NASDAQ	TECH	Thu, Sep 15, 2016	26.77	27.52	26.64	27.42
5985	NASDAQ	TECH	Wed, Sep 14, 2016	26.42	26.78	26.32	26.75
5984	NASDAQ	TECH	Tue, Sep 13, 2016	26.72	26.72	26.19	26.40
5983	NASDAQ	TECH	Mon, Sep 12, 2016	26.39	27.01	26.39	26.97
5982	NASDAQ	TECH	Fri, Sep 9, 2016	27.42	27.62	26.52	26.53
5981	NASDAQ	TECH	Thu, Sep 8, 2016	27.53	27.77	27.18	27.63
5980	NASDAQ	TECH	Wed, Sep 7, 2016	26.78	27.54	26.73	27.48
5979	NASDAQ	TECH	Tue, Sep 6, 2016	26.72	26.96	26.00	26.83
5978	NASDAQ	TECH	Fri, Sep 2, 2016	26.75	26.86	26.66	26.72
5977	NASDAQ	TECH	Thu, Sep 1, 2016	26.29	26.88	26.29	26.63
5976	NASDAQ	TECH	Wed, Aug 31, 2016	26.03	26.45	26.03	26.34
5975	NASDAQ	TECH	Tue, Aug 30, 2016	26.37	26.61	26.06	26.13
5974	NASDAQ	TECH	Mon, Aug 29, 2016	26.51	26.69	26.27	26.51
5973	NASDAQ	TECH	Fri, Aug 26, 2016	26.27	26.56	26.22	26.42
5972	NASDAQ	TECH	Thu, Aug 25, 2016	26.08	26.50	26.00	26.27
5971	NASDAQ	TECH	Wed, Aug 24, 2016	26.65	26.84	26.11	26.24
5970	NASDAQ	TECH	Tue, Aug 23, 2016	26.70	26.92	26.64	26.66
5969	NASDAQ	TECH	Mon, Aug 22, 2016	26.72	26.93	26.37	26.80
5968	NASDAQ	TECH	Fri, Aug 19, 2016	26.60	26.87	26.43	26.79
5967	NASDAQ	TECH	Thu, Aug 18, 2016	27.96	27.96	26.59	26.65
5966	NASDAQ	TECH	Wed, Aug 17, 2016	27.31	28.56	27.07	28.04
5965	NASDAQ	TECH	Tue, Aug 16, 2016	27.77	27.83	27.54	27.58
5964	NASDAQ	TECH	Mon, Aug 15, 2016	27.78	28.01	27.78	27.87
5963	NASDAQ	TECH	Fri, Aug 12, 2016	27.89	27.89	27.44	27.72
5962	NASDAQ	TECH	Thu, Aug 11, 2016	27.83	27.96	26.06	27.91
5961	NASDAQ	TECH	Wed, Aug 10, 2016	27.83	27.93	27.52	27.76
5960	NASDAQ	TECH	Tue, Aug 9, 2016	27.85	28.00	26.78	27.82
5959	NASDAQ	TECH	Mon, Aug 8, 2016	28.10	28.10	27.81	27.90
5958	NASDAQ	TECH	Fri, Aug 5, 2016	28.18	28.39	27.99	28.16
5957	NASDAQ	TECH	Thu, Aug 4, 2016	28.26	28.35	27.99	28.12
5956	NASDAQ	TECH	Wed, Aug 3, 2016	28.10	28.25	28.01	28.16
5955	NASDAQ	TECH	Tue, Aug 2, 2016	28.47	28.48	28.00	28.18
5954	NASDAQ	TECH	Mon, Aug 1, 2016	28.22	28.56	28.02	28.45
5953	NASDAQ	TECH	Fri, Jul 29, 2016	27.65	28.27	27.53	28.11
5952	NASDAQ	TECH	Thu, Jul 28, 2016	27.64	27.80	27.56	27.70
5951	NASDAQ	TECH	Wed, Jul 27, 2016	27.57	27.81	27.32	27.68
5950	NASDAQ	TECH	Tue, Jul 26, 2016	27.56	27.75	27.52	27.60
5949	NASDAQ	TECH	Mon, Jul 25, 2016	27.75	27.80	27.56	27.61
5948	NASDAQ	TECH	Fri, Jul 22, 2016	27.80	27.83	27.64	27.69
5947	NASDAQ	TECH	Thu, Jul 21, 2016	27.94	28.02	27.57	27.72
5946	NASDAQ	TECH	Wed, Jul 20, 2016	27.75	28.06	27.72	27.87
5945	NASDAQ	TECH	Tue, Jul 19, 2016	27.81	28.01	27.68	27.72
5944	NASDAQ	TECH	Mon, Jul 18, 2016	27.82	28.01	27.73	27.91
5943	NASDAQ	TECH	Fri, Jul 15, 2016	27.96	28.25	27.63	27.73
5942	NASDAQ	TECH	Thu, Jul 14, 2016	28.63	28.63	27.93	27.97
5941	NASDAQ	TECH	Wed, Jul 13, 2016	28.66	28.82	28.48	28.58
5940	NASDAQ	TECH	Tue, Jul 12, 2016	28.79	28.96	28.53	28.66
5939	NASDAQ	TECH	Mon, Jul 11, 2016	28.92	28.99	28.50	28.61
5938	NASDAQ	TECH	Fri, Jul 8, 2016	28.93	29.36	28.61	28.79
5937	NASDAQ	TECH	Thu, Jul 7, 2016	28.46	28.84	28.23	28.79
5936	NASDAQ	TECH	Wed, Jul 6, 2016	28.20	28.59	28.02	28.24
5935	NASDAQ	TECH	Tue, Jul 5, 2016	28.01	28.35	28.01	28.12
5934	NASDAQ	TECH	Fri, Jul 1, 2016	28.18	28.49	27.93	28.06
5933	NASDAQ	TECH	Thu, Jun 30, 2016	27.33	28.22	27.13	28.19
5932	NASDAQ	TECH	Wed, Jun 29, 2016	27.53	27.53	27.10	27.25
5931	NASDAQ	TECH	Tue, Jun 28, 2016	27.04	27.51	26.94	27.28
5930	NASDAQ	TECH	Mon, Jun 27, 2016	27.65	27.73	26.88	26.92
5929	NASDAQ	TECH	Fri, Jun 24, 2016	27.55	27.97	27.32	27.87
5928	NASDAQ	TECH	Thu, Jun 23, 2016	27.99	28.22	27.71	28.19
5927	NASDAQ	TECH	Wed, Jun 22, 2016	27.83	28.00	27.71	27.80
5926	NASDAQ	TECH	Tue, Jun 21, 2016	27.68	28.04	27.59	27.70
5925	NASDAQ	TECH	Mon, Jun 20, 2016	27.92	27.96	27.68	27.74
5924	NASDAQ	TECH	Fri, Jun 17, 2016	28.13	28.45	27.42	27.54
5923	NASDAQ	TECH	Thu, Jun 16, 2016	28.08	28.24	27.88	28.19
5922	NASDAQ	TECH	Wed, Jun 15, 2016	28.11	28.33	27.96	28.16
5921	NASDAQ	TECH	Tue, Jun 14, 2016	28.00	28.15	27.90	28.13
5920	NASDAQ	TECH	Mon, Jun 13, 2016	28.12	28.37	28.01	28.09
5919	NASDAQ	TECH	Fri, Jun 10, 2016	28.28	28.50	28.16	28.27
5918	NASDAQ	TECH	Thu, Jun 9, 2016	28.37	28.65	28.24	28.46
5917	NASDAQ	TECH	Wed, Jun 8, 2016	28.29	28.59	28.07	28.55
5916	NASDAQ	TECH	Tue, Jun 7, 2016	28.03	28.34	27.43	28.23
5915	NASDAQ	TECH	Mon, Jun 6, 2016	27.61	28.10	27.05	28.03
5914	NASDAQ	TECH	Fri, Jun 3, 2016	27.87	27.87	27.40	27.65
5913	NASDAQ	TECH	Thu, Jun 2, 2016	27.86	28.20	27.80	27.93
5912	NASDAQ	TECH	Wed, Jun 1, 2016	27.33	28.05	27.26	27.84
5911	NASDAQ	TECH	Tue, May 31, 2016	27.49	27.71	27.28	27.47
5910	NASDAQ	TECH	Fri, May 27, 2016	26.73	27.48	26.61	27.40
5909	NASDAQ	TECH	Thu, May 26, 2016	26.75	27.00	26.58	26.79
5908	NASDAQ	TECH	Wed, May 25, 2016	26.71	27.05	26.49	26.78
5907	NASDAQ	TECH	Tue, May 24, 2016	26.41	26.72	26.17	26.70
5906	NASDAQ	TECH	Mon, May 23, 2016	26.16	26.39	25.89	26.28
5905	NASDAQ	TECH	Fri, May 20, 2016	25.90	26.19	25.76	26.11
5904	NASDAQ	TECH	Thu, May 19, 2016	25.55	25.93	25.31	25.75
5903	NASDAQ	TECH	Wed, May 18, 2016	25.48	25.97	25.07	25.65
5902	NASDAQ	TECH	Tue, May 17, 2016	25.79	25.99	25.51	25.63
5901	NASDAQ	TECH	Mon, May 16, 2016	25.56	25.90	25.23	25.78
5900	NASDAQ	TECH	Fri, May 13, 2016	25.21	25.61	25.10	25.48
5899	NASDAQ	TECH	Thu, May 12, 2016	25.30	25.43	24.90	25.30
5898	NASDAQ	TECH	Wed, May 11, 2016	25.34	25.75	25.22	25.32
5897	NASDAQ	TECH	Tue, May 10, 2016	25.54	25.74	25.18	25.49
5896	NASDAQ	TECH	Mon, May 9, 2016	25.16	25.72	24.94	25.46
5895	NASDAQ	TECH	Fri, May 6, 2016	25.04	25.27	24.82	25.23
5894	NASDAQ	TECH	Thu, May 5, 2016	25.10	25.53	24.91	25.10
5893	NASDAQ	TECH	Wed, May 4, 2016	25.28	25.40	24.71	24.99
5892	NASDAQ	TECH	Tue, May 3, 2016	23.75	25.97	23.75	25.14
5891	NASDAQ	TECH	Mon, May 2, 2016	23.28	23.67	22.88	23.33
5890	NASDAQ	TECH	Fri, Apr 29, 2016	23.06	23.36	22.86	23.30
5889	NASDAQ	TECH	Thu, Apr 28, 2016	23.41	23.67	23.04	23.14
5888	NASDAQ	TECH	Wed, Apr 27, 2016	23.36	23.61	23.21	23.50
5887	NASDAQ	TECH	Tue, Apr 26, 2016	23.28	23.46	22.94	23.42
5886	NASDAQ	TECH	Mon, Apr 25, 2016	23.62	23.64	23.12	23.27
5885	NASDAQ	TECH	Fri, Apr 22, 2016	23.46	23.76	23.24	23.71
5884	NASDAQ	TECH	Thu, Apr 21, 2016	23.20	23.56	23.13	23.48
5883	NASDAQ	TECH	Wed, Apr 20, 2016	23.14	23.35	22.92	23.15
5882	NASDAQ	TECH	Tue, Apr 19, 2016	23.47	23.74	23.09	23.16
5881	NASDAQ	TECH	Mon, Apr 18, 2016	23.21	23.57	23.09	23.49
5880	NASDAQ	TECH	Fri, Apr 15, 2016	22.99	23.32	22.88	23.23
5879	NASDAQ	TECH	Thu, Apr 14, 2016	23.19	23.19	22.93	22.96
5878	NASDAQ	TECH	Wed, Apr 13, 2016	23.17	23.37	22.93	23.16
5877	NASDAQ	TECH	Tue, Apr 12, 2016	23.00	23.11	22.89	23.00
5876	NASDAQ	TECH	Mon, Apr 11, 2016	23.42	23.71	22.98	23.01
5875	NASDAQ	TECH	Fri, Apr 8, 2016	23.60	23.60	23.12	23.27
5874	NASDAQ	TECH	Thu, Apr 7, 2016	23.58	23.87	23.41	23.47
5873	NASDAQ	TECH	Wed, Apr 6, 2016	23.12	23.81	23.10	23.70
5872	NASDAQ	TECH	Tue, Apr 5, 2016	23.66	23.66	23.66	23.04
5871	NASDAQ	TECH	Mon, Apr 4, 2016	23.82	23.95	23.55	23.66
5870	NASDAQ	TECH	Fri, Apr 1, 2016	23.48	23.97	23.38	23.88
5869	NASDAQ	TECH	Thu, Mar 31, 2016	23.96	24.08	23.46	23.89
5868	NASDAQ	TECH	Wed, Mar 30, 2016	23.64	23.98	23.51	23.89
5867	NASDAQ	TECH	Tue, Mar 29, 2016	23.18	23.52	23.11	23.25
5866	NASDAQ	TECH	Mon, Mar 28, 2016	23.49	23.62	23.07	23.34
5865	NASDAQ	TECH	Thu, Mar 24, 2016	23.20	23.20	23.20	23.47
5864	NASDAQ	TECH	Wed, Mar 23, 2016	23.64	23.70	23.16	23.20
5863	NASDAQ	TECH	Tue, Mar 22, 2016	23.68	23.95	23.51	23.71
5862	NASDAQ	TECH	Mon, Mar 21, 2016	23.62	23.94	23.51	23.70
5861	NASDAQ	TECH	Fri, Mar 18, 2016	23.24	24.01	23.18	23.68
5860	NASDAQ	TECH	Thu, Mar 17, 2016	23.33	24.21	22.79	23.36
5859	NASDAQ	TECH	Wed, Mar 16, 2016	22.93	23.36	22.93	23.35
5858	NASDAQ	TECH	Tue, Mar 15, 2016	23.57	23.57	23.57	23.03
5857	NASDAQ	TECH	Mon, Mar 14, 2016	23.53	23.75	23.47	23.57
5856	NASDAQ	TECH	Fri, Mar 11, 2016	23.26	23.62	23.15	23.56
5855	NASDAQ	TECH	Thu, Mar 10, 2016	23.21	23.51	22.98	23.08
5854	NASDAQ	TECH	Wed, Mar 9, 2016	23.07	23.07	23.07	23.08
5853	NASDAQ	TECH	Tue, Mar 8, 2016	23.19	23.29	22.99	23.32
5852	NASDAQ	TECH	Mon, Mar 7, 2016	22.99	23.45	22.97	23.32
5851	NASDAQ	TECH	Fri, Mar 4, 2016	22.75	22.75	22.75	23.14
5850	NASDAQ	TECH	Thu, Mar 3, 2016	22.61	22.61	22.61	22.75
5849	NASDAQ	TECH	Wed, Mar 2, 2016	22.40	23.38	21.91	22.50
5848	NASDAQ	TECH	Tue, Mar 1, 2016	21.46	21.46	21.46	22.50
5847	NASDAQ	TECH	Mon, Feb 29, 2016	21.69	22.03	21.43	21.74
5846	NASDAQ	TECH	Fri, Feb 26, 2016	21.76	21.76	21.76	21.74
5845	NASDAQ	TECH	Thu, Feb 25, 2016	21.72	21.95	21.62	21.76
5844	NASDAQ	TECH	Wed, Feb 24, 2016	21.47	22.49	21.17	21.70
5843	NASDAQ	TECH	Tue, Feb 23, 2016	22.06	22.32	21.60	21.64
5842	NASDAQ	TECH	Mon, Feb 22, 2016	22.33	22.36	21.74	22.12
5841	NASDAQ	TECH	Fri, Feb 19, 2016	21.66	22.23	21.53	22.11
5840	NASDAQ	TECH	Thu, Feb 18, 2016	21.96	22.12	21.65	21.78
5839	NASDAQ	TECH	Wed, Feb 17, 2016	21.97	22.12	21.65	21.94
5838	NASDAQ	TECH	Tue, Feb 16, 2016	21.39	21.99	21.00	21.87
5837	NASDAQ	TECH	Fri, Feb 12, 2016	21.14	22.26	20.78	21.15
5836	NASDAQ	TECH	Thu, Feb 11, 2016	20.90	22.55	20.50	20.85
5835	NASDAQ	TECH	Wed, Feb 10, 2016	21.27	22.48	20.97	21.23
5834	NASDAQ	TECH	Tue, Feb 9, 2016	21.00	21.60	20.87	21.17
5833	NASDAQ	TECH	Mon, Feb 8, 2016	21.64	21.80	21.06	21.25
5832	NASDAQ	TECH	Fri, Feb 5, 2016	21.11	21.89	20.70	21.88
5831	NASDAQ	TECH	Thu, Feb 4, 2016	21.32	21.70	21.02	21.20
5830	NASDAQ	TECH	Wed, Feb 3, 2016	21.78	21.80	20.90	21.46
5829	NASDAQ	TECH	Tue, Feb 2, 2016	22.44	22.69	21.27	21.56
5828	NASDAQ	TECH	Mon, Feb 1, 2016	20.51	21.71	20.25	20.45
5827	NASDAQ	TECH	Fri, Jan 29, 2016	20.30	20.70	20.24	20.67
5826	NASDAQ	TECH	Thu, Jan 28, 2016	21.00	21.00	20.12	20.31
5825	NASDAQ	TECH	Wed, Jan 27, 2016	20.96	21.32	20.73	20.83
5824	NASDAQ	TECH	Tue, Jan 26, 2016	20.66	21.05	20.43	21.00
5823	NASDAQ	TECH	Mon, Jan 25, 2016	21.20	21.38	20.59	20.67
5822	NASDAQ	TECH	Fri, Jan 22, 2016	20.88	21.52	20.72	21.47
5821	NASDAQ	TECH	Thu, Jan 21, 2016	20.42	20.99	20.33	20.66
5820	NASDAQ	TECH	Wed, Jan 20, 2016	20.28	20.89	19.99	20.60
5819	NASDAQ	TECH	Tue, Jan 19, 2016	20.82	20.94	20.37	20.54
5818	NASDAQ	TECH	Fri, Jan 15, 2016	20.48	20.97	20.30	20.83
5817	NASDAQ	TECH	Thu, Jan 14, 2016	20.73	21.24	20.45	20.88
5816	NASDAQ	TECH	Wed, Jan 13, 2016	21.36	21.45	20.56	20.61
5815	NASDAQ	TECH	Tue, Jan 12, 2016	21.21	21.48	20.94	21.31
5814	NASDAQ	TECH	Mon, Jan 11, 2016	21.52	21.52	20.82	21.07
5813	NASDAQ	TECH	Fri, Jan 8, 2016	21.91	21.91	21.30	21.44
5812	NASDAQ	TECH	Thu, Jan 7, 2016	21.64	21.89	21.44	21.79
5811	NASDAQ	TECH	Wed, Jan 6, 2016	21.72	21.96	21.57	21.93
5810	NASDAQ	TECH	Tue, Jan 5, 2016	22.08	22.24	21.75	21.99
5809	NASDAQ	TECH	Mon, Jan 4, 2016	22.27	22.27	21.62	22.06
5808	NASDAQ	TECH	Thu, Dec 31, 2015	22.71	22.83	22.50	22.50
5807	NASDAQ	TECH	Wed, Dec 30, 2015	22.96	23.17	22.71	22.80
5806	NASDAQ	TECH	Tue, Dec 29, 2015	23.05	23.47	22.86	22.96
5805	NASDAQ	TECH	Mon, Dec 28, 2015	22.76	23.11	22.53	22.91
5804	NASDAQ	TECH	Thu, Dec 24, 2015	22.40	22.88	22.40	22.80
5803	NASDAQ	TECH	Wed, Dec 23, 2015	22.38	22.58	21.96	22.47
5802	NASDAQ	TECH	Tue, Dec 22, 2015	22.01	22.28	21.72	22.26
5801	NASDAQ	TECH	Mon, Dec 21, 2015	22.11	22.33	21.76	21.97
5800	NASDAQ	TECH	Fri, Dec 18, 2015	22.44	22.47	21.96	22.04
5799	NASDAQ	TECH	Thu, Dec 17, 2015	22.58	22.80	22.37	22.41
5798	NASDAQ	TECH	Wed, Dec 16, 2015	22.34	22.69	21.84	22.66
5797	NASDAQ	TECH	Tue, Dec 15, 2015	22.41	22.51	22.07	22.26
5796	NASDAQ	TECH	Mon, Dec 14, 2015	22.02	22.49	22.00	22.27
5795	NASDAQ	TECH	Fri, Dec 11, 2015	22.45	22.45	22.01	22.05
5794	NASDAQ	TECH	Thu, Dec 10, 2015	22.64	23.24	22.41	22.62
5793	NASDAQ	TECH	Wed, Dec 9, 2015	22.89	23.04	22.52	22.60
5792	NASDAQ	TECH	Tue, Dec 8, 2015	22.77	23.13	22.42	22.99
5791	NASDAQ	TECH	Mon, Dec 7, 2015	22.97	23.05	22.71	22.96
5790	NASDAQ	TECH	Fri, Dec 4, 2015	22.94	23.25	22.70	23.04
5789	NASDAQ	TECH	Thu, Dec 3, 2015	23.03	23.07	22.79	22.91
5788	NASDAQ	TECH	Wed, Dec 2, 2015	22.91	23.09	22.79	23.00
5787	NASDAQ	TECH	Tue, Dec 1, 2015	22.85	23.21	22.69	22.88
5786	NASDAQ	TECH	Mon, Nov 30, 2015	23.17	23.26	22.69	22.80
5785	NASDAQ	TECH	Fri, Nov 27, 2015	22.84	23.19	22.84	23.16
5784	NASDAQ	TECH	Wed, Nov 25, 2015	22.64	22.97	22.36	22.85
5783	NASDAQ	TECH	Tue, Nov 24, 2015	22.63	22.89	22.32	22.60
5782	NASDAQ	TECH	Mon, Nov 23, 2015	22.52	22.98	22.26	22.83
5781	NASDAQ	TECH	Fri, Nov 20, 2015	22.62	22.77	22.45	22.51
5780	NASDAQ	TECH	Thu, Nov 19, 2015	22.88	23.13	22.38	22.54
5779	NASDAQ	TECH	Wed, Nov 18, 2015	22.09	22.98	22.02	22.92
5778	NASDAQ	TECH	Tue, Nov 17, 2015	21.96	22.20	21.83	22.04
5777	NASDAQ	TECH	Mon, Nov 16, 2015	21.66	22.01	21.66	21.93
5776	NASDAQ	TECH	Fri, Nov 13, 2015	21.72	22.05	21.58	21.75
5775	NASDAQ	TECH	Thu, Nov 12, 2015	22.13	22.35	21.74	21.77
5774	NASDAQ	TECH	Wed, Nov 11, 2015	22.72	22.72	22.25	22.27
5773	NASDAQ	TECH	Tue, Nov 10, 2015	22.01	22.64	22.01	22.63
5772	NASDAQ	TECH	Mon, Nov 9, 2015	22.30	22.39	21.99	22.20
5771	NASDAQ	TECH	Fri, Nov 6, 2015	22.17	22.42	22.00	22.40
5770	NASDAQ	TECH	Thu, Nov 5, 2015	22.26	22.49	22.01	22.23
5769	NASDAQ	TECH	Wed, Nov 4, 2015	22.40	22.46	22.10	22.26
5768	NASDAQ	TECH	Tue, Nov 3, 2015	22.50	22.67	22.27	22.35
5767	NASDAQ	TECH	Mon, Nov 2, 2015	22.08	22.86	22.05	22.61
5766	NASDAQ	TECH	Fri, Oct 30, 2015	21.87	22.15	21.79	22.05
5765	NASDAQ	TECH	Thu, Oct 29, 2015	21.56	22.18	21.50	21.84
5764	NASDAQ	TECH	Wed, Oct 28, 2015	23.28	23.28	20.97	21.86
5763	NASDAQ	TECH	Tue, Oct 27, 2015	23.87	24.11	23.70	23.99
5762	NASDAQ	TECH	Mon, Oct 26, 2015	23.85	24.07	23.72	23.90
5761	NASDAQ	TECH	Fri, Oct 23, 2015	23.44	23.99	23.30	23.88
5760	NASDAQ	TECH	Thu, Oct 22, 2015	24.02	24.02	22.82	23.27
5759	NASDAQ	TECH	Wed, Oct 21, 2015	24.11	24.20	23.57	23.97
5758	NASDAQ	TECH	Tue, Oct 20, 2015	23.92	24.08	23.76	23.94
5757	NASDAQ	TECH	Mon, Oct 19, 2015	23.63	24.18	23.62	23.98
5756	NASDAQ	TECH	Fri, Oct 16, 2015	23.46	23.93	23.30	23.74
5755	NASDAQ	TECH	Thu, Oct 15, 2015	22.85	23.48	22.83	23.45
5754	NASDAQ	TECH	Wed, Oct 14, 2015	23.38	23.65	22.76	22.89
5753	NASDAQ	TECH	Tue, Oct 13, 2015	23.67	23.89	23.25	23.30
5752	NASDAQ	TECH	Mon, Oct 12, 2015	23.67	23.92	23.43	23.83
5751	NASDAQ	TECH	Fri, Oct 9, 2015	23.49	23.71	23.28	23.61
5750	NASDAQ	TECH	Thu, Oct 8, 2015	23.56	23.63	23.12	23.42
5749	NASDAQ	TECH	Wed, Oct 7, 2015	23.37	23.90	23.09	23.57
5748	NASDAQ	TECH	Tue, Oct 6, 2015	23.35	23.49	23.04	23.29
5747	NASDAQ	TECH	Mon, Oct 5, 2015	23.54	23.86	23.10	23.43
5746	NASDAQ	TECH	Fri, Oct 2, 2015	22.53	23.41	22.27	23.39
5745	NASDAQ	TECH	Thu, Oct 1, 2015	23.16	23.37	22.46	22.77
5744	NASDAQ	TECH	Wed, Sep 30, 2015	22.97	23.27	22.75	23.12
5743	NASDAQ	TECH	Tue, Sep 29, 2015	22.23	23.23	22.23	22.71
5742	NASDAQ	TECH	Mon, Sep 28, 2015	22.69	22.74	21.87	22.23
5741	NASDAQ	TECH	Fri, Sep 25, 2015	23.58	23.62	22.27	22.71
5740	NASDAQ	TECH	Thu, Sep 24, 2015	23.55	23.56	23.10	23.43
5739	NASDAQ	TECH	Wed, Sep 23, 2015	23.76	24.11	23.60	23.66
5738	NASDAQ	TECH	Tue, Sep 22, 2015	23.41	23.82	23.41	23.78
5737	NASDAQ	TECH	Mon, Sep 21, 2015	23.88	24.19	23.46	23.71
5736	NASDAQ	TECH	Fri, Sep 18, 2015	23.77	24.10	23.57	23.76
5735	NASDAQ	TECH	Thu, Sep 17, 2015	23.95	24.34	23.88	24.08
5734	NASDAQ	TECH	Wed, Sep 16, 2015	24.22	24.26	23.82	23.93
5733	NASDAQ	TECH	Tue, Sep 15, 2015	23.98	24.23	23.89	24.18
5732	NASDAQ	TECH	Mon, Sep 14, 2015	23.91	24.04	23.83	23.96
5731	NASDAQ	TECH	Fri, Sep 11, 2015	23.69	23.98	23.63	23.87
5730	NASDAQ	TECH	Thu, Sep 10, 2015	23.32	23.77	23.31	23.69
5729	NASDAQ	TECH	Wed, Sep 9, 2015	23.76	23.76	23.28	23.32
5728	NASDAQ	TECH	Tue, Sep 8, 2015	23.38	23.66	23.07	23.59
5727	NASDAQ	TECH	Fri, Sep 4, 2015	22.80	23.18	22.79	23.06
5726	NASDAQ	TECH	Thu, Sep 3, 2015	23.30	23.49	22.98	23.01
5725	NASDAQ	TECH	Wed, Sep 2, 2015	23.17	23.39	22.97	23.25
5724	NASDAQ	TECH	Tue, Sep 1, 2015	23.20	23.38	22.89	22.99
5723	NASDAQ	TECH	Mon, Aug 31, 2015	23.96	24.15	23.55	23.62
5722	NASDAQ	TECH	Fri, Aug 28, 2015	24.03	24.22	23.90	24.00
5721	NASDAQ	TECH	Thu, Aug 27, 2015	24.13	24.38	23.87	24.13
5720	NASDAQ	TECH	Wed, Aug 26, 2015	23.74	24.73	23.30	23.88
5719	NASDAQ	TECH	Tue, Aug 25, 2015	24.24	25.34	23.29	23.32
5718	NASDAQ	TECH	Mon, Aug 24, 2015	24.46	24.80	23.65	23.67
5717	NASDAQ	TECH	Fri, Aug 21, 2015	25.69	26.10	25.38	25.38
5716	NASDAQ	TECH	Thu, Aug 20, 2015	26.11	26.17	25.88	25.93
5715	NASDAQ	TECH	Wed, Aug 19, 2015	26.40	26.42	26.22	26.33
5714	NASDAQ	TECH	Tue, Aug 18, 2015	26.57	26.71	26.36	26.45
5713	NASDAQ	TECH	Mon, Aug 17, 2015	26.36	26.65	26.21	26.63
5712	NASDAQ	TECH	Fri, Aug 14, 2015	26.53	26.63	26.22	26.41
5711	NASDAQ	TECH	Thu, Aug 13, 2015	26.52	26.64	26.42	26.50
5710	NASDAQ	TECH	Wed, Aug 12, 2015	26.70	27.02	26.34	26.63
5709	NASDAQ	TECH	Tue, Aug 11, 2015	27.05	27.27	26.82	26.99
5708	NASDAQ	TECH	Mon, Aug 10, 2015	27.31	27.60	27.10	27.24
5707	NASDAQ	TECH	Fri, Aug 7, 2015	27.39	27.78	26.64	27.12
5706	NASDAQ	TECH	Thu, Aug 6, 2015	28.33	28.64	27.27	27.48
5705	NASDAQ	TECH	Wed, Aug 5, 2015	27.61	27.86	27.55	27.77
5704	NASDAQ	TECH	Tue, Aug 4, 2015	27.52	27.65	27.25	27.45
5703	NASDAQ	TECH	Mon, Aug 3, 2015	27.43	27.67	27.31	27.50
5702	NASDAQ	TECH	Fri, Jul 31, 2015	27.61	27.89	27.26	27.35
5701	NASDAQ	TECH	Thu, Jul 30, 2015	27.37	27.56	27.09	27.50
5700	NASDAQ	TECH	Wed, Jul 29, 2015	27.29	27.49	27.04	27.42
5699	NASDAQ	TECH	Tue, Jul 28, 2015	26.96	27.25	26.76	27.24
5698	NASDAQ	TECH	Mon, Jul 27, 2015	26.72	26.93	26.56	26.81
5697	NASDAQ	TECH	Fri, Jul 24, 2015	26.87	27.17	26.66	26.81
5696	NASDAQ	TECH	Thu, Jul 23, 2015	26.93	26.99	26.64	26.87
5695	NASDAQ	TECH	Wed, Jul 22, 2015	26.14	26.83	26.00	26.79
5694	NASDAQ	TECH	Tue, Jul 21, 2015	26.08	26.28	26.07	26.26
5693	NASDAQ	TECH	Mon, Jul 20, 2015	26.05	26.20	25.83	26.13
5692	NASDAQ	TECH	Fri, Jul 17, 2015	26.21	26.21	25.83	25.97
5691	NASDAQ	TECH	Thu, Jul 16, 2015	26.03	26.29	25.81	26.14
5690	NASDAQ	TECH	Wed, Jul 15, 2015	25.72	25.98	25.63	25.82
5689	NASDAQ	TECH	Tue, Jul 14, 2015	25.19	25.86	25.19	25.66
5688	NASDAQ	TECH	Mon, Jul 13, 2015	24.87	25.23	24.76	25.16
5687	NASDAQ	TECH	Fri, Jul 10, 2015	24.48	24.76	24.40	24.70
5686	NASDAQ	TECH	Thu, Jul 9, 2015	24.21	24.39	24.06	24.31
5685	NASDAQ	TECH	Wed, Jul 8, 2015	24.20	24.53	23.89	24.11
5684	NASDAQ	TECH	Tue, Jul 7, 2015	24.53	24.69	24.05	24.36
5683	NASDAQ	TECH	Mon, Jul 6, 2015	24.03	24.51	23.95	24.47
5682	NASDAQ	TECH	Thu, Jul 2, 2015	24.22	24.37	23.92	24.14
5681	NASDAQ	TECH	Wed, Jul 1, 2015	24.73	24.78	24.26	24.39
5680	NASDAQ	TECH	Tue, Jun 30, 2015	24.61	24.76	24.48	24.62
5679	NASDAQ	TECH	Mon, Jun 29, 2015	24.98	25.10	24.48	24.53
5678	NASDAQ	TECH	Fri, Jun 26, 2015	25.11	25.15	24.78	25.07
5677	NASDAQ	TECH	Thu, Jun 25, 2015	24.96	25.07	24.69	25.04
5676	NASDAQ	TECH	Wed, Jun 24, 2015	25.35	25.35	24.83	24.87
5675	NASDAQ	TECH	Tue, Jun 23, 2015	25.30	25.35	25.06	25.34
5674	NASDAQ	TECH	Mon, Jun 22, 2015	25.24	25.31	24.84	25.30
5673	NASDAQ	TECH	Fri, Jun 19, 2015	25.01	25.21	24.72	25.11
5672	NASDAQ	TECH	Thu, Jun 18, 2015	24.46	24.94	24.40	24.90
5671	NASDAQ	TECH	Wed, Jun 17, 2015	24.57	24.57	24.36	24.48
5670	NASDAQ	TECH	Tue, Jun 16, 2015	24.45	24.55	24.38	24.44
5669	NASDAQ	TECH	Mon, Jun 15, 2015	24.69	24.72	24.27	24.52
5668	NASDAQ	TECH	Fri, Jun 12, 2015	24.82	24.93	24.68	24.84
5667	NASDAQ	TECH	Thu, Jun 11, 2015	24.89	25.01	24.68	24.99
5666	NASDAQ	TECH	Wed, Jun 10, 2015	24.64	24.92	24.49	24.78
5665	NASDAQ	TECH	Tue, Jun 9, 2015	24.77	24.86	24.51	24.57
5664	NASDAQ	TECH	Mon, Jun 8, 2015	24.74	24.97	24.52	24.83
5663	NASDAQ	TECH	Fri, Jun 5, 2015	24.93	24.93	24.63	24.69
5662	NASDAQ	TECH	Thu, Jun 4, 2015	25.04	25.24	24.83	25.05
5661	NASDAQ	TECH	Wed, Jun 3, 2015	25.13	25.36	24.96	25.05
5660	NASDAQ	TECH	Tue, Jun 2, 2015	25.14	25.42	24.88	25.05
5659	NASDAQ	TECH	Mon, Jun 1, 2015	25.31	25.45	25.09	25.13
5658	NASDAQ	TECH	Fri, May 29, 2015	25.41	25.50	25.20	25.31
5657	NASDAQ	TECH	Thu, May 28, 2015	25.53	25.54	25.36	25.49
5656	NASDAQ	TECH	Wed, May 27, 2015	25.65	25.89	25.45	25.59
5655	NASDAQ	TECH	Tue, May 26, 2015	25.57	25.69	25.41	25.51
5654	NASDAQ	TECH	Fri, May 22, 2015	25.63	25.85	25.51	25.65
5653	NASDAQ	TECH	Thu, May 21, 2015	25.76	25.77	25.45	25.69
5652	NASDAQ	TECH	Wed, May 20, 2015	25.70	25.70	25.42	25.69
5651	NASDAQ	TECH	Tue, May 19, 2015	25.51	25.80	25.50	25.65
5650	NASDAQ	TECH	Mon, May 18, 2015	25.17	25.56	25.09	25.55
5649	NASDAQ	TECH	Fri, May 15, 2015	25.23	25.42	25.01	25.26
5648	NASDAQ	TECH	Thu, May 14, 2015	24.78	25.30	24.62	25.23
5647	NASDAQ	TECH	Wed, May 13, 2015	24.63	24.97	24.56	24.72
5646	NASDAQ	TECH	Tue, May 12, 2015	24.55	24.69	24.36	24.64
5645	NASDAQ	TECH	Mon, May 11, 2015	24.65	24.70	24.43	24.57
5644	NASDAQ	TECH	Fri, May 8, 2015	24.65	24.86	24.36	24.64
5643	NASDAQ	TECH	Thu, May 7, 2015	24.45	24.72	24.29	24.45
5642	NASDAQ	TECH	Wed, May 6, 2015	24.40	24.62	23.84	24.59
5641	NASDAQ	TECH	Tue, May 5, 2015	24.21	24.73	23.88	24.37
5640	NASDAQ	TECH	Mon, May 4, 2015	24.22	24.53	24.05	24.21
5639	NASDAQ	TECH	Fri, May 1, 2015	24.14	24.39	24.04	24.18
5638	NASDAQ	TECH	Thu, Apr 30, 2015	24.57	24.75	23.89	23.99
5637	NASDAQ	TECH	Wed, Apr 29, 2015	24.68	24.97	24.46	24.60
5636	NASDAQ	TECH	Tue, Apr 28, 2015	24.69	24.89	24.02	24.68
5635	NASDAQ	TECH	Mon, Apr 27, 2015	25.35	25.45	24.42	24.65
5634	NASDAQ	TECH	Fri, Apr 24, 2015	25.75	25.75	25.18	25.21
5633	NASDAQ	TECH	Thu, Apr 23, 2015	25.47	25.71	25.09	25.68
5632	NASDAQ	TECH	Wed, Apr 22, 2015	25.54	25.59	25.26	25.47
5631	NASDAQ	TECH	Tue, Apr 21, 2015	25.55	25.71	25.33	25.45
5630	NASDAQ	TECH	Mon, Apr 20, 2015	25.35	25.54	25.11	25.44
5629	NASDAQ	TECH	Fri, Apr 17, 2015	25.10	25.51	24.89	25.26
5628	NASDAQ	TECH	Thu, Apr 16, 2015	25.06	25.32	24.83	25.22
5627	NASDAQ	TECH	Wed, Apr 15, 2015	25.06	25.36	24.74	25.04
5626	NASDAQ	TECH	Tue, Apr 14, 2015	25.00	25.14	24.80	24.99
5625	NASDAQ	TECH	Mon, Apr 13, 2015	25.00	25.19	24.83	25.02
5624	NASDAQ	TECH	Fri, Apr 10, 2015	24.95	25.09	24.78	25.00
5623	NASDAQ	TECH	Thu, Apr 9, 2015	24.79	24.98	24.64	24.96
5622	NASDAQ	TECH	Wed, Apr 8, 2015	24.79	24.98	24.57	24.88
5621	NASDAQ	TECH	Tue, Apr 7, 2015	25.06	25.56	24.63	24.73
5620	NASDAQ	TECH	Mon, Apr 6, 2015	24.61	25.15	24.54	25.10
5619	NASDAQ	TECH	Thu, Apr 2, 2015	25.14	25.35	24.59	24.63
5618	NASDAQ	TECH	Wed, Apr 1, 2015	25.07	25.07	24.48	24.99
5617	NASDAQ	TECH	Tue, Mar 31, 2015	25.10	25.25	24.96	25.07
5616	NASDAQ	TECH	Mon, Mar 30, 2015	24.95	25.21	24.84	25.16
5615	NASDAQ	TECH	Fri, Mar 27, 2015	24.58	24.89	24.40	24.76
5614	NASDAQ	TECH	Thu, Mar 26, 2015	24.46	24.71	24.16	24.62
5613	NASDAQ	TECH	Wed, Mar 25, 2015	25.13	25.14	24.56	24.69
5612	NASDAQ	TECH	Tue, Mar 24, 2015	25.19	25.29	25.05	25.15
5611	NASDAQ	TECH	Mon, Mar 23, 2015	25.29	25.36	24.84	25.18
5610	NASDAQ	TECH	Fri, Mar 20, 2015	25.25	25.40	24.98	25.29
5609	NASDAQ	TECH	Thu, Mar 19, 2015	24.61	25.31	24.52	25.13
5608	NASDAQ	TECH	Wed, Mar 18, 2015	24.35	24.65	24.17	24.59
5607	NASDAQ	TECH	Tue, Mar 17, 2015	24.36	24.48	24.06	24.42
5606	NASDAQ	TECH	Mon, Mar 16, 2015	24.29	24.75	24.25	24.38
5605	NASDAQ	TECH	Fri, Mar 13, 2015	24.12	24.43	23.98	24.14
5604	NASDAQ	TECH	Thu, Mar 12, 2015	24.27	24.36	23.97	24.11
5603	NASDAQ	TECH	Wed, Mar 11, 2015	23.99	24.24	23.60	24.22
5602	NASDAQ	TECH	Tue, Mar 10, 2015	24.04	24.23	23.90	23.91
5601	NASDAQ	TECH	Mon, Mar 9, 2015	24.42	24.55	24.07	24.26
5600	NASDAQ	TECH	Fri, Mar 6, 2015	24.42	24.42	24.08	24.37
5599	NASDAQ	TECH	Thu, Mar 5, 2015	24.56	24.70	24.30	24.45
5598	NASDAQ	TECH	Wed, Mar 4, 2015	24.37	24.55	24.13	24.39
5597	NASDAQ	TECH	Tue, Mar 3, 2015	24.45	24.52	24.24	24.35
5596	NASDAQ	TECH	Mon, Mar 2, 2015	24.18	24.59	24.16	24.58
5595	NASDAQ	TECH	Fri, Feb 27, 2015	24.63	24.78	24.32	24.38
5594	NASDAQ	TECH	Thu, Feb 26, 2015	24.62	24.79	24.31	24.63
5593	NASDAQ	TECH	Wed, Feb 25, 2015	24.37	24.74	24.25	24.67
5592	NASDAQ	TECH	Tue, Feb 24, 2015	24.37	24.47	24.20	24.37
5591	NASDAQ	TECH	Mon, Feb 23, 2015	24.18	24.42	24.01	24.42
5590	NASDAQ	TECH	Fri, Feb 20, 2015	23.94	24.13	23.70	24.09
5589	NASDAQ	TECH	Thu, Feb 19, 2015	24.04	24.10	23.81	23.91
5588	NASDAQ	TECH	Wed, Feb 18, 2015	23.90	24.12	23.71	24.01
5587	NASDAQ	TECH	Tue, Feb 17, 2015	23.54	24.06	23.47	23.96
5586	NASDAQ	TECH	Fri, Feb 13, 2015	23.26	23.69	22.95	23.65
5585	NASDAQ	TECH	Thu, Feb 12, 2015	22.98	23.25	22.79	23.20
5584	NASDAQ	TECH	Wed, Feb 11, 2015	22.84	22.97	22.58	22.84
5583	NASDAQ	TECH	Tue, Feb 10, 2015	22.52	22.91	22.30	22.88
5582	NASDAQ	TECH	Mon, Feb 9, 2015	22.52	22.75	22.31	22.45
5581	NASDAQ	TECH	Fri, Feb 6, 2015	22.79	22.90	22.43	22.51
5580	NASDAQ	TECH	Thu, Feb 5, 2015	22.62	22.86	22.46	22.81
5579	NASDAQ	TECH	Wed, Feb 4, 2015	22.32	22.69	21.81	22.52
5578	NASDAQ	TECH	Tue, Feb 3, 2015	22.83	23.43	22.17	22.56
5577	NASDAQ	TECH	Mon, Feb 2, 2015	23.39	23.47	22.76	23.27
5576	NASDAQ	TECH	Fri, Jan 30, 2015	23.47	23.75	23.11	23.26
5575	NASDAQ	TECH	Thu, Jan 29, 2015	23.37	23.59	23.10	23.56
5574	NASDAQ	TECH	Wed, Jan 28, 2015	23.49	23.50	23.20	23.28
5573	NASDAQ	TECH	Tue, Jan 27, 2015	23.31	23.58	23.11	23.29
5572	NASDAQ	TECH	Mon, Jan 26, 2015	23.30	23.50	23.14	23.36
5571	NASDAQ	TECH	Fri, Jan 23, 2015	23.36	23.52	23.24	23.35
5570	NASDAQ	TECH	Thu, Jan 22, 2015	23.35	23.52	22.89	23.42
5569	NASDAQ	TECH	Wed, Jan 21, 2015	23.23	23.55	23.13	23.26
5568	NASDAQ	TECH	Tue, Jan 20, 2015	23.30	23.49	23.04	23.33
5567	NASDAQ	TECH	Fri, Jan 16, 2015	22.91	23.54	22.91	23.27
5566	NASDAQ	TECH	Thu, Jan 15, 2015	23.39	23.54	22.88	22.90
5565	NASDAQ	TECH	Wed, Jan 14, 2015	22.94	23.29	22.73	23.27
5564	NASDAQ	TECH	Tue, Jan 13, 2015	23.08	23.54	22.68	23.12
5563	NASDAQ	TECH	Mon, Jan 12, 2015	23.01	23.24	22.88	22.88
5562	NASDAQ	TECH	Fri, Jan 9, 2015	22.83	23.13	22.83	22.95
5561	NASDAQ	TECH	Thu, Jan 8, 2015	22.89	23.20	22.84	22.88
5560	NASDAQ	TECH	Wed, Jan 7, 2015	22.58	23.19	22.32	22.69
5559	NASDAQ	TECH	Tue, Jan 6, 2015	22.69	22.77	22.30	22.39
5558	NASDAQ	TECH	Mon, Jan 5, 2015	22.75	22.95	22.50	22.59
5557	NASDAQ	TECH	Fri, Jan 2, 2015	23.25	23.40	22.60	22.86
5556	NASDAQ	TECH	Wed, Dec 31, 2014	23.43	23.66	23.07	23.10
5555	NASDAQ	TECH	Tue, Dec 30, 2014	23.47	23.54	23.20	23.35
5554	NASDAQ	TECH	Mon, Dec 29, 2014	23.69	23.90	23.41	23.53
5553	NASDAQ	TECH	Fri, Dec 26, 2014	23.63	23.97	23.63	23.72
5552	NASDAQ	TECH	Wed, Dec 24, 2014	23.36	23.65	23.21	23.58
5551	NASDAQ	TECH	Tue, Dec 23, 2014	23.61	23.74	23.12	23.31
5550	NASDAQ	TECH	Mon, Dec 22, 2014	23.37	23.62	23.21	23.47
5549	NASDAQ	TECH	Fri, Dec 19, 2014	23.50	23.59	23.21	23.46
5548	NASDAQ	TECH	Thu, Dec 18, 2014	23.05	23.43	22.85	23.42
5547	NASDAQ	TECH	Wed, Dec 17, 2014	22.39	22.86	22.36	22.84
5546	NASDAQ	TECH	Tue, Dec 16, 2014	22.77	22.95	22.53	22.55
5545	NASDAQ	TECH	Mon, Dec 15, 2014	23.29	23.53	22.78	22.89
5544	NASDAQ	TECH	Fri, Dec 12, 2014	23.11	23.58	22.90	23.27
5543	NASDAQ	TECH	Thu, Dec 11, 2014	22.82	23.41	22.80	23.04
5542	NASDAQ	TECH	Wed, Dec 10, 2014	23.15	23.19	22.43	22.68
5541	NASDAQ	TECH	Tue, Dec 9, 2014	22.52	22.72	22.22	22.53
5540	NASDAQ	TECH	Mon, Dec 8, 2014	22.43	22.88	22.18	22.67
5539	NASDAQ	TECH	Fri, Dec 5, 2014	22.61	22.61	22.32	22.45
5538	NASDAQ	TECH	Thu, Dec 4, 2014	22.61	22.70	22.40	22.50
5537	NASDAQ	TECH	Wed, Dec 3, 2014	22.47	22.63	22.46	22.56
5536	NASDAQ	TECH	Tue, Dec 2, 2014	22.62	22.83	22.38	22.53
5535	NASDAQ	TECH	Mon, Dec 1, 2014	22.91	23.04	22.52	22.56
5534	NASDAQ	TECH	Fri, Nov 28, 2014	22.97	23.33	22.87	22.90
5533	NASDAQ	TECH	Wed, Nov 26, 2014	22.72	22.93	22.54	22.89
5532	NASDAQ	TECH	Tue, Nov 25, 2014	23.11	23.15	22.61	22.75
5531	NASDAQ	TECH	Mon, Nov 24, 2014	22.67	23.11	22.61	22.99
5530	NASDAQ	TECH	Fri, Nov 21, 2014	22.66	22.69	22.44	22.57
5529	NASDAQ	TECH	Thu, Nov 20, 2014	22.16	22.45	22.16	22.44
5528	NASDAQ	TECH	Wed, Nov 19, 2014	22.67	22.67	22.28	22.29
5527	NASDAQ	TECH	Tue, Nov 18, 2014	22.50	22.69	22.31	22.59
5526	NASDAQ	TECH	Mon, Nov 17, 2014	22.60	22.75	22.49	22.54
5525	NASDAQ	TECH	Fri, Nov 14, 2014	23.06	23.06	22.49	22.66
5524	NASDAQ	TECH	Thu, Nov 13, 2014	23.09	23.14	22.91	23.09
5523	NASDAQ	TECH	Wed, Nov 12, 2014	22.80	23.04	22.72	23.01
5522	NASDAQ	TECH	Tue, Nov 11, 2014	22.84	23.02	22.58	22.93
5521	NASDAQ	TECH	Mon, Nov 10, 2014	22.77	22.83	22.57	22.78
5520	NASDAQ	TECH	Fri, Nov 7, 2014	22.72	23.02	22.51	22.68
5519	NASDAQ	TECH	Thu, Nov 6, 2014	22.58	22.87	22.49	22.79
5518	NASDAQ	TECH	Wed, Nov 5, 2014	22.88	22.92	22.48	22.66
5517	NASDAQ	TECH	Tue, Nov 4, 2014	22.80	23.39	22.43	22.67
5516	NASDAQ	TECH	Mon, Nov 3, 2014	22.87	23.22	22.42	22.77
5515	NASDAQ	TECH	Fri, Oct 31, 2014	23.35	23.40	22.64	22.76
5514	NASDAQ	TECH	Thu, Oct 30, 2014	22.91	23.07	22.75	22.95
5513	NASDAQ	TECH	Wed, Oct 29, 2014	22.67	23.97	22.62	22.91
5512	NASDAQ	TECH	Tue, Oct 28, 2014	23.03	23.46	22.07	22.73
5511	NASDAQ	TECH	Mon, Oct 27, 2014	23.42	23.67	23.39	23.58
5510	NASDAQ	TECH	Fri, Oct 24, 2014	23.28	23.45	23.11	23.43
5509	NASDAQ	TECH	Thu, Oct 23, 2014	23.53	23.55	23.21	23.31
5508	NASDAQ	TECH	Wed, Oct 22, 2014	23.58	23.64	23.25	23.28
5507	NASDAQ	TECH	Tue, Oct 21, 2014	22.92	23.48	22.75	23.46
5506	NASDAQ	TECH	Mon, Oct 20, 2014	22.72	22.72	22.30	22.63
5505	NASDAQ	TECH	Fri, Oct 17, 2014	22.82	22.90	22.50	22.71
5504	NASDAQ	TECH	Thu, Oct 16, 2014	21.76	22.58	21.63	22.50
5503	NASDAQ	TECH	Wed, Oct 15, 2014	21.67	22.29	21.50	22.13
5502	NASDAQ	TECH	Tue, Oct 14, 2014	22.11	22.22	21.66	21.94
5501	NASDAQ	TECH	Mon, Oct 13, 2014	22.37	22.53	22.00	22.01
5500	NASDAQ	TECH	Fri, Oct 10, 2014	22.61	22.80	22.31	22.34
5499	NASDAQ	TECH	Thu, Oct 9, 2014	23.02	23.06	22.61	22.63
5498	NASDAQ	TECH	Wed, Oct 8, 2014	22.93	23.16	22.68	23.09
5497	NASDAQ	TECH	Tue, Oct 7, 2014	23.18	23.22	22.84	22.89
5496	NASDAQ	TECH	Mon, Oct 6, 2014	23.61	23.73	23.20	23.31
5495	NASDAQ	TECH	Fri, Oct 3, 2014	23.50	23.90	23.40	23.56
5494	NASDAQ	TECH	Thu, Oct 2, 2014	23.32	23.56	23.22	23.41
5493	NASDAQ	TECH	Wed, Oct 1, 2014	23.38	23.45	23.05	23.21
5492	NASDAQ	TECH	Tue, Sep 30, 2014	23.40	23.56	23.16	23.39
5491	NASDAQ	TECH	Mon, Sep 29, 2014	23.16	23.54	23.02	23.45
5490	NASDAQ	TECH	Fri, Sep 26, 2014	23.44	23.60	23.27	23.40
5489	NASDAQ	TECH	Thu, Sep 25, 2014	23.50	23.50	23.09	23.36
5488	NASDAQ	TECH	Wed, Sep 24, 2014	23.36	23.64	23.23	23.63
5487	NASDAQ	TECH	Tue, Sep 23, 2014	23.49	23.63	23.26	23.29
5486	NASDAQ	TECH	Mon, Sep 22, 2014	23.44	23.66	23.07	23.63
5485	NASDAQ	TECH	Fri, Sep 19, 2014	23.64	23.67	23.29	23.45
5484	NASDAQ	TECH	Thu, Sep 18, 2014	23.66	23.68	23.43	23.53
5483	NASDAQ	TECH	Wed, Sep 17, 2014	23.47	23.74	23.46	23.58
5482	NASDAQ	TECH	Tue, Sep 16, 2014	23.09	23.55	23.03	23.50
5481	NASDAQ	TECH	Mon, Sep 15, 2014	23.26	23.26	22.89	23.08
5480	NASDAQ	TECH	Fri, Sep 12, 2014	23.64	23.64	23.11	23.21
5479	NASDAQ	TECH	Thu, Sep 11, 2014	23.88	24.00	23.50	23.60
5478	NASDAQ	TECH	Wed, Sep 10, 2014	23.98	24.15	23.84	23.92
5477	NASDAQ	TECH	Tue, Sep 9, 2014	24.15	24.15	23.95	24.02
5476	NASDAQ	TECH	Mon, Sep 8, 2014	23.82	24.15	23.74	24.14
5475	NASDAQ	TECH	Fri, Sep 5, 2014	23.81	23.90	23.60	23.80
5474	NASDAQ	TECH	Thu, Sep 4, 2014	23.92	24.01	23.71	23.77
5473	NASDAQ	TECH	Wed, Sep 3, 2014	24.15	24.22	23.80	23.91
5472	NASDAQ	TECH	Tue, Sep 2, 2014	24.00	24.29	23.93	24.05
5471	NASDAQ	TECH	Fri, Aug 29, 2014	23.87	24.03	23.77	23.88
5470	NASDAQ	TECH	Thu, Aug 28, 2014	23.59	23.81	23.39	23.77
5469	NASDAQ	TECH	Wed, Aug 27, 2014	23.85	24.13	23.44	23.62
5468	NASDAQ	TECH	Tue, Aug 26, 2014	24.12	24.22	23.84	23.88
5467	NASDAQ	TECH	Mon, Aug 25, 2014	24.10	24.18	23.84	24.00
5466	NASDAQ	TECH	Fri, Aug 22, 2014	23.97	24.15	23.86	23.91
5465	NASDAQ	TECH	Thu, Aug 21, 2014	23.88	23.96	23.68	23.91
5464	NASDAQ	TECH	Wed, Aug 20, 2014	24.00	24.08	23.79	23.85
5463	NASDAQ	TECH	Tue, Aug 19, 2014	24.20	24.29	23.97	24.06
5462	NASDAQ	TECH	Mon, Aug 18, 2014	24.21	24.23	24.00	24.15
5461	NASDAQ	TECH	Fri, Aug 15, 2014	24.25	24.25	23.84	24.05
5460	NASDAQ	TECH	Thu, Aug 14, 2014	23.89	24.18	23.88	24.17
5459	NASDAQ	TECH	Wed, Aug 13, 2014	23.70	24.03	23.70	24.01
5458	NASDAQ	TECH	Tue, Aug 12, 2014	23.71	23.82	23.43	23.59
5457	NASDAQ	TECH	Mon, Aug 11, 2014	23.56	23.79	23.30	23.68
5456	NASDAQ	TECH	Fri, Aug 8, 2014	23.51	23.70	23.28	23.54
5455	NASDAQ	TECH	Thu, Aug 7, 2014	23.27	23.66	23.19	23.42
5454	NASDAQ	TECH	Wed, Aug 6, 2014	23.12	23.35	23.06	23.28
5453	NASDAQ	TECH	Tue, Aug 5, 2014	23.17	23.32	22.99	23.22
5452	NASDAQ	TECH	Mon, Aug 4, 2014	23.32	23.32	22.85	23.29
5451	NASDAQ	TECH	Fri, Aug 1, 2014	23.24	23.85	23.05	23.28
5450	NASDAQ	TECH	Thu, Jul 31, 2014	23.24	23.42	23.08	23.33
5449	NASDAQ	TECH	Wed, Jul 30, 2014	23.57	23.72	23.33	23.47
5448	NASDAQ	TECH	Tue, Jul 29, 2014	23.33	23.62	23.24	23.45
5447	NASDAQ	TECH	Mon, Jul 28, 2014	23.15	23.39	23.08	23.38
5446	NASDAQ	TECH	Fri, Jul 25, 2014	22.99	23.20	22.79	23.16
5445	NASDAQ	TECH	Thu, Jul 24, 2014	23.13	23.19	22.80	23.01
5444	NASDAQ	TECH	Wed, Jul 23, 2014	22.93	23.09	22.76	23.07
5443	NASDAQ	TECH	Tue, Jul 22, 2014	22.72	22.87	22.42	22.81
5442	NASDAQ	TECH	Mon, Jul 21, 2014	22.68	22.76	22.39	22.62
5441	NASDAQ	TECH	Fri, Jul 18, 2014	22.41	22.81	22.29	22.79
5440	NASDAQ	TECH	Thu, Jul 17, 2014	22.36	22.56	22.26	22.31
5439	NASDAQ	TECH	Wed, Jul 16, 2014	22.88	22.90	22.33	22.42
5438	NASDAQ	TECH	Tue, Jul 15, 2014	22.71	22.87	22.41	22.77
5437	NASDAQ	TECH	Mon, Jul 14, 2014	22.98	22.98	22.71	22.83
5436	NASDAQ	TECH	Fri, Jul 11, 2014	22.82	22.95	22.58	22.79
5435	NASDAQ	TECH	Thu, Jul 10, 2014	22.51	22.92	22.31	22.82
5434	NASDAQ	TECH	Wed, Jul 9, 2014	22.90	23.03	22.68	22.79
5433	NASDAQ	TECH	Tue, Jul 8, 2014	22.91	22.91	22.59	22.80
5432	NASDAQ	TECH	Mon, Jul 7, 2014	23.29	23.41	22.86	22.90
5431	NASDAQ	TECH	Thu, Jul 3, 2014	23.50	23.50	23.24	23.32
5430	NASDAQ	TECH	Wed, Jul 2, 2014	23.41	23.56	23.24	23.41
5429	NASDAQ	TECH	Tue, Jul 1, 2014	23.17	23.66	23.09	23.56
5428	NASDAQ	TECH	Mon, Jun 30, 2014	23.04	23.17	22.87	23.14
5427	NASDAQ	TECH	Fri, Jun 27, 2014	22.83	23.05	22.68	23.04
5426	NASDAQ	TECH	Thu, Jun 26, 2014	22.76	22.90	22.54	22.83
5425	NASDAQ	TECH	Wed, Jun 25, 2014	22.74	23.04	22.65	22.78
5424	NASDAQ	TECH	Tue, Jun 24, 2014	22.86	23.03	22.76	22.79
5423	NASDAQ	TECH	Mon, Jun 23, 2014	22.94	23.17	22.75	22.95
5422	NASDAQ	TECH	Fri, Jun 20, 2014	22.59	23.02	22.57	23.01
5421	NASDAQ	TECH	Thu, Jun 19, 2014	22.67	22.71	22.43	22.54
5420	NASDAQ	TECH	Wed, Jun 18, 2014	22.69	22.72	22.39	22.58
5419	NASDAQ	TECH	Tue, Jun 17, 2014	22.38	22.97	22.29	22.64
5418	NASDAQ	TECH	Mon, Jun 16, 2014	22.37	22.72	22.15	22.18
5417	NASDAQ	TECH	Fri, Jun 13, 2014	22.10	22.41	22.10	22.36
5416	NASDAQ	TECH	Thu, Jun 12, 2014	21.87	22.20	21.75	22.08
5415	NASDAQ	TECH	Wed, Jun 11, 2014	21.89	22.01	21.77	21.89
5414	NASDAQ	TECH	Tue, Jun 10, 2014	21.67	21.94	21.58	21.92
5413	NASDAQ	TECH	Mon, Jun 9, 2014	21.64	21.89	21.51	21.67
5412	NASDAQ	TECH	Fri, Jun 6, 2014	21.81	22.17	21.59	21.64
5411	NASDAQ	TECH	Thu, Jun 5, 2014	20.75	21.82	21.54	21.78
5410	NASDAQ	TECH	Wed, Jun 4, 2014	21.75	21.93	21.53	21.71
5409	NASDAQ	TECH	Tue, Jun 3, 2014	21.82	21.82	21.49	21.74
5408	NASDAQ	TECH	Mon, Jun 2, 2014	22.06	22.07	21.63	21.84
5407	NASDAQ	TECH	Fri, May 30, 2014	22.12	22.15	21.77	21.95
5406	NASDAQ	TECH	Thu, May 29, 2014	22.67	22.74	22.12	22.17
5405	NASDAQ	TECH	Wed, May 28, 2014	22.67	22.73	22.45	22.57
5404	NASDAQ	TECH	Tue, May 27, 2014	22.22	22.64	22.08	22.61
5403	NASDAQ	TECH	Fri, May 23, 2014	22.13	22.19	21.92	22.08
5402	NASDAQ	TECH	Thu, May 22, 2014	21.99	22.31	21.96	22.14
5401	NASDAQ	TECH	Wed, May 21, 2014	22.00	22.21	21.81	21.99
5400	NASDAQ	TECH	Tue, May 20, 2014	22.18	22.19	21.75	21.97
5399	NASDAQ	TECH	Mon, May 19, 2014	21.96	22.29	21.91	22.16
5398	NASDAQ	TECH	Fri, May 16, 2014	21.96	22.15	21.80	22.01
5397	NASDAQ	TECH	Thu, May 15, 2014	22.55	22.55	21.77	21.96
5396	NASDAQ	TECH	Wed, May 14, 2014	22.68	22.79	22.49	22.59
5395	NASDAQ	TECH	Tue, May 13, 2014	23.14	23.26	22.62	22.66
5394	NASDAQ	TECH	Mon, May 12, 2014	22.91	23.23	22.76	23.11
5393	NASDAQ	TECH	Fri, May 9, 2014	22.52	22.80	22.30	22.76
5392	NASDAQ	TECH	Thu, May 8, 2014	22.80	23.11	22.54	22.55
5391	NASDAQ	TECH	Wed, May 7, 2014	22.65	22.87	22.49	22.87
5390	NASDAQ	TECH	Tue, May 6, 2014	22.56	22.91	22.51	22.56
5389	NASDAQ	TECH	Mon, May 5, 2014	21.98	22.69	21.90	22.66
5388	NASDAQ	TECH	Fri, May 2, 2014	22.24	22.25	21.95	22.17
5387	NASDAQ	TECH	Thu, May 1, 2014	22.38	22.41	22.15	22.22
5386	NASDAQ	TECH	Wed, Apr 30, 2014	22.70	22.88	22.27	22.33
5385	NASDAQ	TECH	Tue, Apr 29, 2014	22.79	23.01	22.03	22.67
5384	NASDAQ	TECH	Mon, Apr 28, 2014	21.23	23.15	20.96	22.71
5383	NASDAQ	TECH	Fri, Apr 25, 2014	21.23	21.39	20.97	20.97
5382	NASDAQ	TECH	Thu, Apr 24, 2014	21.48	21.48	21.08	21.33
5381	NASDAQ	TECH	Wed, Apr 23, 2014	21.52	21.64	21.33	21.42
5380	NASDAQ	TECH	Tue, Apr 22, 2014	21.38	21.77	21.38	21.55
5379	NASDAQ	TECH	Mon, Apr 21, 2014	21.47	21.50	21.28	21.39
5378	NASDAQ	TECH	Thu, Apr 17, 2014	21.39	21.53	21.32	21.46
5377	NASDAQ	TECH	Wed, Apr 16, 2014	21.47	21.55	21.23	21.48
5376	NASDAQ	TECH	Tue, Apr 15, 2014	21.20	21.31	20.66	21.27
5375	NASDAQ	TECH	Mon, Apr 14, 2014	21.23	21.41	20.90	21.18
5374	NASDAQ	TECH	Fri, Apr 11, 2014	21.35	21.74	21.04	21.05
5373	NASDAQ	TECH	Thu, Apr 10, 2014	21.67	21.84	21.47	21.54
5372	NASDAQ	TECH	Wed, Apr 9, 2014	21.46	21.86	21.35	21.85
5371	NASDAQ	TECH	Tue, Apr 8, 2014	21.30	21.54	21.09	21.43
5370	NASDAQ	TECH	Mon, Apr 7, 2014	21.21	21.33	20.99	21.26
5369	NASDAQ	TECH	Fri, Apr 4, 2014	21.93	22.02	21.32	21.33
5368	NASDAQ	TECH	Thu, Apr 3, 2014	21.75	21.91	21.49	21.78
5367	NASDAQ	TECH	Wed, Apr 2, 2014	21.58	21.84	21.36	21.78
5366	NASDAQ	TECH	Tue, Apr 1, 2014	21.48	21.66	21.22	21.56
5365	NASDAQ	TECH	Mon, Mar 31, 2014	21.38	21.58	21.20	21.34
5364	NASDAQ	TECH	Fri, Mar 28, 2014	21.84	22.12	21.13	21.16
5363	NASDAQ	TECH	Thu, Mar 27, 2014	21.68	21.91	21.39	21.77
5362	NASDAQ	TECH	Wed, Mar 26, 2014	21.95	22.11	21.61	21.63
5361	NASDAQ	TECH	Tue, Mar 25, 2014	21.74	22.06	21.64	21.80
5360	NASDAQ	TECH	Mon, Mar 24, 2014	21.61	21.74	21.46	21.65
5359	NASDAQ	TECH	Fri, Mar 21, 2014	21.89	22.01	21.50	21.59
5358	NASDAQ	TECH	Thu, Mar 20, 2014	22.08	22.28	21.76	21.80
5357	NASDAQ	TECH	Wed, Mar 19, 2014	22.34	22.40	21.91	22.06
5356	NASDAQ	TECH	Tue, Mar 18, 2014	22.28	22.60	22.19	22.26
5355	NASDAQ	TECH	Mon, Mar 17, 2014	21.87	22.39	21.73	22.21
5354	NASDAQ	TECH	Fri, Mar 14, 2014	21.68	21.94	21.42	21.72
5353	NASDAQ	TECH	Thu, Mar 13, 2014	22.53	22.58	21.65	21.73
5352	NASDAQ	TECH	Wed, Mar 12, 2014	22.34	22.57	22.06	22.49
5351	NASDAQ	TECH	Tue, Mar 11, 2014	22.56	22.72	22.27	22.41
5350	NASDAQ	TECH	Mon, Mar 10, 2014	22.24	22.69	22.05	22.58
5349	NASDAQ	TECH	Fri, Mar 7, 2014	22.20	22.48	21.82	22.26
5348	NASDAQ	TECH	Thu, Mar 6, 2014	22.41	22.54	22.00	22.17
5347	NASDAQ	TECH	Wed, Mar 5, 2014	22.41	22.63	22.10	22.33
5346	NASDAQ	TECH	Tue, Mar 4, 2014	22.43	22.61	22.23	22.38
5345	NASDAQ	TECH	Mon, Mar 3, 2014	22.06	22.39	21.86	22.12
5344	NASDAQ	TECH	Fri, Feb 28, 2014	22.29	22.45	21.82	22.21
5343	NASDAQ	TECH	Thu, Feb 27, 2014	22.21	22.29	22.05	22.24
5342	NASDAQ	TECH	Wed, Feb 26, 2014	22.44	22.52	22.04	22.25
5341	NASDAQ	TECH	Tue, Feb 25, 2014	22.38	22.38	22.07	22.35
5340	NASDAQ	TECH	Mon, Feb 24, 2014	22.30	22.57	22.18	22.30
5339	NASDAQ	TECH	Fri, Feb 21, 2014	22.41	22.41	22.09	22.22
5338	NASDAQ	TECH	Thu, Feb 20, 2014	22.44	22.53	22.03	22.40
5337	NASDAQ	TECH	Wed, Feb 19, 2014	22.74	23.16	22.38	22.43
5336	NASDAQ	TECH	Tue, Feb 18, 2014	22.42	22.96	22.30	22.84
5335	NASDAQ	TECH	Fri, Feb 14, 2014	22.24	22.33	22.09	22.33
5334	NASDAQ	TECH	Thu, Feb 13, 2014	21.75	22.29	21.73	22.26
5333	NASDAQ	TECH	Wed, Feb 12, 2014	22.24	22.32	21.89	21.92
5332	NASDAQ	TECH	Tue, Feb 11, 2014	22.39	22.55	22.22	22.26
5331	NASDAQ	TECH	Mon, Feb 10, 2014	22.17	22.22	21.71	22.14
5330	NASDAQ	TECH	Fri, Feb 7, 2014	21.30	21.59	21.21	21.45
5329	NASDAQ	TECH	Thu, Feb 6, 2014	21.00	21.34	20.71	21.20
5328	NASDAQ	TECH	Wed, Feb 5, 2014	21.22	21.22	20.63	20.94
5327	NASDAQ	TECH	Tue, Feb 4, 2014	21.62	21.82	20.76	21.27
5326	NASDAQ	TECH	Mon, Feb 3, 2014	22.77	22.90	21.79	21.90
5325	NASDAQ	TECH	Fri, Jan 31, 2014	22.69	22.86	22.34	22.72
5324	NASDAQ	TECH	Thu, Jan 30, 2014	22.48	23.13	22.00	23.06
5323	NASDAQ	TECH	Wed, Jan 29, 2014	22.62	22.76	22.22	22.23
5322	NASDAQ	TECH	Tue, Jan 28, 2014	22.45	22.95	22.45	22.90
5321	NASDAQ	TECH	Mon, Jan 27, 2014	22.29	23.61	22.24	22.42
5320	NASDAQ	TECH	Fri, Jan 24, 2014	23.05	23.20	22.57	22.61
5319	NASDAQ	TECH	Thu, Jan 23, 2014	23.41	23.67	22.98	23.20
5318	NASDAQ	TECH	Wed, Jan 22, 2014	23.81	23.86	23.39	23.53
5317	NASDAQ	TECH	Tue, Jan 21, 2014	24.04	24.04	23.78	23.82
5316	NASDAQ	TECH	Fri, Jan 17, 2014	24.03	24.03	23.74	23.85
5315	NASDAQ	TECH	Thu, Jan 16, 2014	23.94	24.09	23.83	24.00
5314	NASDAQ	TECH	Wed, Jan 15, 2014	24.07	24.21	23.88	24.02
5313	NASDAQ	TECH	Tue, Jan 14, 2014	23.72	24.01	23.61	24.00
5312	NASDAQ	TECH	Mon, Jan 13, 2014	23.77	23.87	23.57	23.67
5311	NASDAQ	TECH	Fri, Jan 10, 2014	23.84	24.06	23.73	23.89
5310	NASDAQ	TECH	Thu, Jan 9, 2014	23.96	24.24	23.67	23.86
5309	NASDAQ	TECH	Wed, Jan 8, 2014	23.62	23.90	23.45	23.87
5308	NASDAQ	TECH	Tue, Jan 7, 2014	23.75	23.77	23.54	23.67
5307	NASDAQ	TECH	Mon, Jan 6, 2014	23.72	23.79	23.42	23.65
5306	NASDAQ	TECH	Fri, Jan 3, 2014	23.67	23.83	23.45	23.67
5305	NASDAQ	TECH	Thu, Jan 2, 2014	23.26	23.65	23.12	23.55
5304	NASDAQ	TECH	Tue, Dec 31, 2013	23.62	23.70	23.44	23.67
5303	NASDAQ	TECH	Mon, Dec 30, 2013	23.48	23.68	23.43	23.58
5302	NASDAQ	TECH	Fri, Dec 27, 2013	23.46	23.59	23.37	23.55
5301	NASDAQ	TECH	Thu, Dec 26, 2013	23.46	23.49	23.29	23.45
5300	NASDAQ	TECH	Tue, Dec 24, 2013	23.30	23.47	23.21	23.38
5299	NASDAQ	TECH	Mon, Dec 23, 2013	23.19	23.49	23.00	23.26
5298	NASDAQ	TECH	Fri, Dec 20, 2013	23.04	23.25	22.95	23.13
5297	NASDAQ	TECH	Thu, Dec 19, 2013	23.08	23.20	22.86	22.99
5296	NASDAQ	TECH	Wed, Dec 18, 2013	22.17	23.14	22.09	23.08
5295	NASDAQ	TECH	Tue, Dec 17, 2013	22.27	22.31	22.10	22.19
5294	NASDAQ	TECH	Mon, Dec 16, 2013	21.74	22.31	21.74	22.24
5293	NASDAQ	TECH	Fri, Dec 13, 2013	21.73	21.85	21.50	21.69
5292	NASDAQ	TECH	Thu, Dec 12, 2013	21.51	21.77	21.29	21.64
5291	NASDAQ	TECH	Wed, Dec 11, 2013	21.88	21.88	21.48	21.51
5290	NASDAQ	TECH	Tue, Dec 10, 2013	21.82	22.01	21.68	21.86
5289	NASDAQ	TECH	Mon, Dec 9, 2013	21.85	22.03	21.59	21.93
5288	NASDAQ	TECH	Fri, Dec 6, 2013	21.56	21.85	21.34	21.82
5287	NASDAQ	TECH	Thu, Dec 5, 2013	21.18	21.48	21.15	21.46
5286	NASDAQ	TECH	Wed, Dec 4, 2013	21.18	21.33	21.13	21.25
5285	NASDAQ	TECH	Tue, Dec 3, 2013	21.19	21.33	21.02	21.21
5284	NASDAQ	TECH	Mon, Dec 2, 2013	21.39	21.59	21.22	21.24
5283	NASDAQ	TECH	Fri, Nov 29, 2013	21.57	21.79	21.37	21.39
5282	NASDAQ	TECH	Wed, Nov 27, 2013	21.60	21.63	21.33	21.48
5281	NASDAQ	TECH	Tue, Nov 26, 2013	21.71	21.77	21.38	21.50
5280	NASDAQ	TECH	Mon, Nov 25, 2013	21.75	21.85	21.57	21.64
5279	NASDAQ	TECH	Fri, Nov 22, 2013	21.75	21.77	21.67	21.74
5278	NASDAQ	TECH	Thu, Nov 21, 2013	21.73	21.85	21.68	21.76
5277	NASDAQ	TECH	Wed, Nov 20, 2013	21.70	21.84	21.60	21.73
5276	NASDAQ	TECH	Tue, Nov 19, 2013	21.97	22.11	21.68	21.70
5275	NASDAQ	TECH	Mon, Nov 18, 2013	21.99	22.32	21.87	22.02
5274	NASDAQ	TECH	Fri, Nov 15, 2013	21.93	22.19	21.84	22.03
5273	NASDAQ	TECH	Thu, Nov 14, 2013	21.75	22.02	21.65	21.94
5272	NASDAQ	TECH	Wed, Nov 13, 2013	21.57	21.78	21.52	21.74
5271	NASDAQ	TECH	Tue, Nov 12, 2013	21.76	21.76	21.40	21.67
5270	NASDAQ	TECH	Mon, Nov 11, 2013	21.75	21.92	21.65	21.84
5269	NASDAQ	TECH	Fri, Nov 8, 2013	21.44	21.84	21.30	21.80
5268	NASDAQ	TECH	Thu, Nov 7, 2013	21.53	21.73	21.15	21.35
5267	NASDAQ	TECH	Wed, Nov 6, 2013	21.79	21.87	21.47	21.57
5266	NASDAQ	TECH	Tue, Nov 5, 2013	21.88	21.99	21.69	21.74
5265	NASDAQ	TECH	Mon, Nov 4, 2013	22.18	22.20	21.92	21.94
5264	NASDAQ	TECH	Fri, Nov 1, 2013	21.92	22.17	21.75	22.16
5263	NASDAQ	TECH	Thu, Oct 31, 2013	21.99	22.12	21.82	21.85
5262	NASDAQ	TECH	Wed, Oct 30, 2013	22.14	22.37	21.77	22.03
5261	NASDAQ	TECH	Tue, Oct 29, 2013	22.08	22.50	21.73	21.92
5260	NASDAQ	TECH	Mon, Oct 28, 2013	22.09	22.09	21.77	21.87
5259	NASDAQ	TECH	Fri, Oct 25, 2013	22.23	22.33	22.04	22.09
5258	NASDAQ	TECH	Thu, Oct 24, 2013	22.22	22.25	21.98	22.16
5257	NASDAQ	TECH	Wed, Oct 23, 2013	21.85	22.10	21.77	22.08
5256	NASDAQ	TECH	Tue, Oct 22, 2013	21.81	22.11	21.68	21.96
5255	NASDAQ	TECH	Mon, Oct 21, 2013	21.63	21.92	21.49	21.71
5254	NASDAQ	TECH	Fri, Oct 18, 2013	21.81	22.03	21.55	21.67
5253	NASDAQ	TECH	Thu, Oct 17, 2013	20.66	21.82	20.66	21.81
5252	NASDAQ	TECH	Wed, Oct 16, 2013	20.20	20.64	20.20	20.60
5251	NASDAQ	TECH	Tue, Oct 15, 2013	20.48	20.48	20.06	20.16
5250	NASDAQ	TECH	Mon, Oct 14, 2013	20.10	20.48	20.08	20.47
5249	NASDAQ	TECH	Fri, Oct 11, 2013	19.90	20.23	19.80	20.22
5248	NASDAQ	TECH	Thu, Oct 10, 2013	19.55	19.91	19.36	19.91
5247	NASDAQ	TECH	Wed, Oct 9, 2013	19.62	19.62	19.28	19.38
5246	NASDAQ	TECH	Tue, Oct 8, 2013	19.83	19.92	19.58	19.60
5245	NASDAQ	TECH	Mon, Oct 7, 2013	20.02	20.08	19.79	19.79
5244	NASDAQ	TECH	Fri, Oct 4, 2013	20.17	20.25	20.02	20.17
5243	NASDAQ	TECH	Thu, Oct 3, 2013	20.41	20.41	19.96	20.11
5242	NASDAQ	TECH	Wed, Oct 2, 2013	20.34	20.37	20.02	20.14
5241	NASDAQ	TECH	Tue, Oct 1, 2013	20.02	20.52	19.94	20.46
5240	NASDAQ	TECH	Mon, Sep 30, 2013	19.92	20.12	19.65	20.02
5239	NASDAQ	TECH	Fri, Sep 27, 2013	19.88	20.10	19.86	20.04
5238	NASDAQ	TECH	Thu, Sep 26, 2013	19.85	20.04	19.80	20.00
5237	NASDAQ	TECH	Wed, Sep 25, 2013	19.75	19.91	19.67	19.86
5236	NASDAQ	TECH	Tue, Sep 24, 2013	20.00	20.00	19.69	19.78
5235	NASDAQ	TECH	Mon, Sep 23, 2013	20.32	20.40	20.04	20.07
5234	NASDAQ	TECH	Fri, Sep 20, 2013	20.08	20.96	20.02	20.32
5233	NASDAQ	TECH	Thu, Sep 19, 2013	19.42	19.59	19.04	19.43
5232	NASDAQ	TECH	Wed, Sep 18, 2013	19.26	19.47	19.01	19.44
5231	NASDAQ	TECH	Tue, Sep 17, 2013	19.63	19.63	19.10	19.25
5230	NASDAQ	TECH	Mon, Sep 16, 2013	19.52	19.73	19.32	19.59
5229	NASDAQ	TECH	Fri, Sep 13, 2013	19.25	19.40	19.12	19.38
5228	NASDAQ	TECH	Thu, Sep 12, 2013	19.35	19.33	19.07	19.27
5227	NASDAQ	TECH	Wed, Sep 11, 2013	19.37	19.49	19.08	19.35
5226	NASDAQ	TECH	Tue, Sep 10, 2013	19.56	19.57	19.14	19.38
5225	NASDAQ	TECH	Mon, Sep 9, 2013	19.14	19.56	18.96	19.52
5224	NASDAQ	TECH	Fri, Sep 6, 2013	19.09	19.22	18.86	19.06
5223	NASDAQ	TECH	Thu, Sep 5, 2013	19.17	19.23	18.98	19.08
5222	NASDAQ	TECH	Wed, Sep 4, 2013	19.13	19.24	19.07	19.18
5221	NASDAQ	TECH	Tue, Sep 3, 2013	19.53	19.57	18.94	19.13
5220	NASDAQ	TECH	Fri, Aug 30, 2013	19.54	19.63	19.22	19.38
5219	NASDAQ	TECH	Thu, Aug 29, 2013	19.35	19.55	19.29	19.51
5218	NASDAQ	TECH	Wed, Aug 28, 2013	19.04	19.39	18.80	19.35
5217	NASDAQ	TECH	Tue, Aug 27, 2013	19.27	19.43	19.02	19.07
5216	NASDAQ	TECH	Mon, Aug 26, 2013	19.15	19.48	19.15	19.43
5215	NASDAQ	TECH	Fri, Aug 23, 2013	19.31	19.40	18.96	19.14
5214	NASDAQ	TECH	Thu, Aug 22, 2013	18.68	19.65	18.62	19.19
5213	NASDAQ	TECH	Wed, Aug 21, 2013	18.75	18.79	18.56	18.62
5212	NASDAQ	TECH	Tue, Aug 20, 2013	18.65	18.82	18.60	18.73
5211	NASDAQ	TECH	Mon, Aug 19, 2013	18.69	18.90	18.59	18.67
5210	NASDAQ	TECH	Fri, Aug 16, 2013	18.50	18.82	18.49	18.75
5209	NASDAQ	TECH	Thu, Aug 15, 2013	19.14	19.21	18.52	18.53
5208	NASDAQ	TECH	Wed, Aug 14, 2013	19.30	19.36	19.13	19.26
5207	NASDAQ	TECH	Tue, Aug 13, 2013	19.54	19.74	19.13	19.36
5206	NASDAQ	TECH	Mon, Aug 12, 2013	19.79	19.81	19.31	19.50
5205	NASDAQ	TECH	Fri, Aug 9, 2013	19.61	19.88	19.48	19.80
5204	NASDAQ	TECH	Thu, Aug 8, 2013	19.64	19.80	19.44	19.64
5203	NASDAQ	TECH	Wed, Aug 7, 2013	18.77	19.69	18.77	19.67
5202	NASDAQ	TECH	Tue, Aug 6, 2013	18.77	18.77	18.40	18.51
5201	NASDAQ	TECH	Mon, Aug 5, 2013	18.93	18.97	18.80	18.90
5200	NASDAQ	TECH	Fri, Aug 2, 2013	18.94	19.17	18.69	19.00
5199	NASDAQ	TECH	Thu, Aug 1, 2013	18.50	19.23	18.46	19.01
5198	NASDAQ	TECH	Wed, Jul 31, 2013	18.50	18.56	18.36	18.44
5197	NASDAQ	TECH	Tue, Jul 30, 2013	18.60	18.64	18.35	18.41
5196	NASDAQ	TECH	Mon, Jul 29, 2013	18.61	18.63	18.42	18.50
5195	NASDAQ	TECH	Fri, Jul 26, 2013	18.74	18.74	18.53	18.63
5194	NASDAQ	TECH	Thu, Jul 25, 2013	18.87	19.00	18.58	18.83
5193	NASDAQ	TECH	Wed, Jul 24, 2013	18.81	18.96	18.70	18.85
5192	NASDAQ	TECH	Tue, Jul 23, 2013	18.96	18.96	18.72	18.78
5191	NASDAQ	TECH	Mon, Jul 22, 2013	18.39	18.97	18.31	18.96
5190	NASDAQ	TECH	Fri, Jul 19, 2013	18.34	18.55	18.34	18.42
5189	NASDAQ	TECH	Thu, Jul 18, 2013	18.40	18.61	18.25	18.40
5188	NASDAQ	TECH	Wed, Jul 17, 2013	18.49	18.49	18.25	18.34
5187	NASDAQ	TECH	Tue, Jul 16, 2013	18.62	18.62	18.30	18.41
5186	NASDAQ	TECH	Mon, Jul 15, 2013	18.41	18.62	18.33	18.60
5185	NASDAQ	TECH	Fri, Jul 12, 2013	18.29	18.50	18.19	18.43
5184	NASDAQ	TECH	Thu, Jul 11, 2013	18.25	18.46	18.21	18.31
5183	NASDAQ	TECH	Wed, Jul 10, 2013	18.08	18.25	18.04	18.09
5182	NASDAQ	TECH	Tue, Jul 9, 2013	17.84	18.10	17.76	18.06
5181	NASDAQ	TECH	Mon, Jul 8, 2013	17.68	17.80	17.59	17.80
5180	NASDAQ	TECH	Fri, Jul 5, 2013	17.53	17.69	17.33	17.66
5179	NASDAQ	TECH	Wed, Jul 3, 2013	17.41	17.63	17.33	17.41
5178	NASDAQ	TECH	Tue, Jul 2, 2013	17.48	17.64	17.34	17.49
5177	NASDAQ	TECH	Mon, Jul 1, 2013	17.39	17.73	17.33	17.42
5176	NASDAQ	TECH	Fri, Jun 28, 2013	17.22	17.44	17.21	17.27
5175	NASDAQ	TECH	Thu, Jun 27, 2013	17.35	17.38	17.20	17.26
5174	NASDAQ	TECH	Wed, Jun 26, 2013	17.50	17.50	17.25	17.27
5173	NASDAQ	TECH	Tue, Jun 25, 2013	17.32	17.40	17.20	17.36
5172	NASDAQ	TECH	Mon, Jun 24, 2013	17.20	17.41	17.11	17.20
5171	NASDAQ	TECH	Fri, Jun 21, 2013	17.01	17.38	17.00	17.30
5170	NASDAQ	TECH	Thu, Jun 20, 2013	16.90	17.10	16.83	16.93
5169	NASDAQ	TECH	Wed, Jun 19, 2013	17.02	17.20	17.00	17.03
5168	NASDAQ	TECH	Tue, Jun 18, 2013	16.83	17.12	16.83	17.05
5167	NASDAQ	TECH	Mon, Jun 17, 2013	16.70	16.79	16.59	16.78
5166	NASDAQ	TECH	Fri, Jun 14, 2013	16.69	16.75	16.60	16.65
5165	NASDAQ	TECH	Thu, Jun 13, 2013	16.47	16.77	16.45	16.74
5164	NASDAQ	TECH	Wed, Jun 12, 2013	16.63	16.67	16.35	16.50
5163	NASDAQ	TECH	Tue, Jun 11, 2013	16.54	16.78	16.50	16.62
5162	NASDAQ	TECH	Mon, Jun 10, 2013	16.60	16.66	16.45	16.63
5161	NASDAQ	TECH	Fri, Jun 7, 2013	16.58	16.69	16.49	16.59
5160	NASDAQ	TECH	Thu, Jun 6, 2013	16.22	16.51	16.19	16.51
5159	NASDAQ	TECH	Wed, Jun 5, 2013	16.41	16.51	16.12	16.24
5158	NASDAQ	TECH	Tue, Jun 4, 2013	16.58	16.65	16.39	16.45
5157	NASDAQ	TECH	Mon, Jun 3, 2013	16.71	16.76	16.55	16.61
5156	NASDAQ	TECH	Fri, May 31, 2013	16.64	16.75	16.55	16.63
5155	NASDAQ	TECH	Thu, May 30, 2013	16.63	16.73	16.55	16.64
5154	NASDAQ	TECH	Wed, May 29, 2013	16.66	16.68	16.44	16.64
5153	NASDAQ	TECH	Tue, May 28, 2013	16.78	16.85	16.66	16.74
5152	NASDAQ	TECH	Fri, May 24, 2013	16.69	16.75	16.54	16.66
5151	NASDAQ	TECH	Thu, May 23, 2013	16.66	16.85	16.60	16.73
5150	NASDAQ	TECH	Wed, May 22, 2013	17.02	17.04	16.65	16.78
5149	NASDAQ	TECH	Tue, May 21, 2013	16.92	17.13	16.88	17.00
5148	NASDAQ	TECH	Mon, May 20, 2013	16.96	16.99	16.80	16.95
5147	NASDAQ	TECH	Fri, May 17, 2013	16.91	17.00	16.83	16.94
5146	NASDAQ	TECH	Thu, May 16, 2013	17.00	17.13	16.86	16.88
5145	NASDAQ	TECH	Wed, May 15, 2013	17.01	17.11	16.94	17.00
5144	NASDAQ	TECH	Tue, May 14, 2013	16.94	17.12	16.94	17.01
5143	NASDAQ	TECH	Mon, May 13, 2013	16.74	16.98	16.70	16.98
5142	NASDAQ	TECH	Fri, May 10, 2013	16.72	16.81	16.69	16.73
5141	NASDAQ	TECH	Thu, May 9, 2013	16.62	16.86	16.62	16.75
5140	NASDAQ	TECH	Wed, May 8, 2013	16.45	16.68	16.43	16.68
5139	NASDAQ	TECH	Tue, May 7, 2013	16.30	16.45	16.23	16.44
5138	NASDAQ	TECH	Mon, May 6, 2013	16.18	16.27	16.15	16.25
5137	NASDAQ	TECH	Fri, May 3, 2013	16.33	16.44	16.24	16.24
5136	NASDAQ	TECH	Thu, May 2, 2013	16.15	16.28	16.15	16.21
5135	NASDAQ	TECH	Wed, May 1, 2013	16.00	16.30	16.00	16.15
5134	NASDAQ	TECH	Tue, Apr 30, 2013	16.04	16.11	15.64	16.04
5133	NASDAQ	TECH	Mon, Apr 29, 2013	16.05	16.13	16.02	16.09
5132	NASDAQ	TECH	Fri, Apr 26, 2013	15.95	16.04	15.94	15.97
5131	NASDAQ	TECH	Thu, Apr 25, 2013	15.97	16.09	15.95	16.01
5130	NASDAQ	TECH	Wed, Apr 24, 2013	16.08	16.13	15.82	15.90
5129	NASDAQ	TECH	Tue, Apr 23, 2013	16.26	16.42	16.09	16.13
5128	NASDAQ	TECH	Mon, Apr 22, 2013	16.20	16.33	16.17	16.22
5127	NASDAQ	TECH	Fri, Apr 19, 2013	16.08	16.24	16.02	16.22
5126	NASDAQ	TECH	Thu, Apr 18, 2013	16.11	16.11	15.92	16.05
5125	NASDAQ	TECH	Wed, Apr 17, 2013	16.09	16.21	15.91	16.09
5124	NASDAQ	TECH	Tue, Apr 16, 2013	15.99	16.29	15.90	16.28
5123	NASDAQ	TECH	Mon, Apr 15, 2013	16.25	16.27	15.85	15.86
5122	NASDAQ	TECH	Fri, Apr 12, 2013	16.31	16.39	16.24	16.31
5121	NASDAQ	TECH	Thu, Apr 11, 2013	16.38	16.44	16.34	16.39
5120	NASDAQ	TECH	Wed, Apr 10, 2013	16.29	16.42	16.26	16.39
5119	NASDAQ	TECH	Tue, Apr 9, 2013	16.39	16.41	16.22	16.24
5118	NASDAQ	TECH	Mon, Apr 8, 2013	16.54	16.54	16.25	16.36
5117	NASDAQ	TECH	Fri, Apr 5, 2013	16.61	16.62	16.45	16.50
5116	NASDAQ	TECH	Thu, Apr 4, 2013	16.83	16.92	16.64	16.76
5115	NASDAQ	TECH	Wed, Apr 3, 2013	17.05	17.07	16.68	16.69
5114	NASDAQ	TECH	Tue, Apr 2, 2013	16.93	17.08	16.86	17.00
5113	NASDAQ	TECH	Mon, Apr 1, 2013	16.94	16.98	16.74	16.87
5112	NASDAQ	TECH	Thu, Mar 28, 2013	16.93	17.04	16.90	16.96
5111	NASDAQ	TECH	Wed, Mar 27, 2013	16.88	16.94	16.80	16.92
5110	NASDAQ	TECH	Tue, Mar 26, 2013	17.06	17.09	16.87	16.95
5109	NASDAQ	TECH	Mon, Mar 25, 2013	16.94	17.03	16.89	17.01
5108	NASDAQ	TECH	Fri, Mar 22, 2013	16.75	16.95	16.75	16.90
5107	NASDAQ	TECH	Thu, Mar 21, 2013	16.77	16.85	16.67	16.76
5106	NASDAQ	TECH	Wed, Mar 20, 2013	16.83	16.91	16.72	16.82
5105	NASDAQ	TECH	Tue, Mar 19, 2013	16.66	16.87	16.63	16.80
5104	NASDAQ	TECH	Mon, Mar 18, 2013	16.73	16.82	16.42	16.62
5103	NASDAQ	TECH	Fri, Mar 15, 2013	16.82	16.90	16.72	16.84
5102	NASDAQ	TECH	Thu, Mar 14, 2013	16.84	16.88	16.80	16.82
5101	NASDAQ	TECH	Wed, Mar 13, 2013	16.82	16.85	16.72	16.84
5100	NASDAQ	TECH	Tue, Mar 12, 2013	16.87	16.88	16.79	16.82
5099	NASDAQ	TECH	Mon, Mar 11, 2013	16.98	16.98	16.73	16.83
5098	NASDAQ	TECH	Fri, Mar 8, 2013	17.04	17.04	16.92	16.96
5097	NASDAQ	TECH	Thu, Mar 7, 2013	17.08	17.14	16.94	16.97
5096	NASDAQ	TECH	Wed, Mar 6, 2013	17.20	17.31	17.02	17.04
5095	NASDAQ	TECH	Tue, Mar 5, 2013	17.03	17.24	17.01	17.15
5094	NASDAQ	TECH	Mon, Mar 4, 2013	16.98	17.05	16.85	16.95
5093	NASDAQ	TECH	Fri, Mar 1, 2013	16.90	17.07	16.77	17.04
5092	NASDAQ	TECH	Thu, Feb 28, 2013	17.03	17.31	16.97	17.00
5091	NASDAQ	TECH	Wed, Feb 27, 2013	17.03	17.19	16.90	17.07
5090	NASDAQ	TECH	Tue, Feb 26, 2013	17.01	17.10	16.96	17.01
5089	NASDAQ	TECH	Mon, Feb 25, 2013	17.18	17.21	16.94	16.94
5088	NASDAQ	TECH	Fri, Feb 22, 2013	17.03	17.15	16.99	17.09
5087	NASDAQ	TECH	Thu, Feb 21, 2013	16.98	17.10	16.70	17.00
5086	NASDAQ	TECH	Wed, Feb 20, 2013	17.04	17.15	16.95	16.97
5085	NASDAQ	TECH	Tue, Feb 19, 2013	17.09	17.15	16.95	17.08
5084	NASDAQ	TECH	Fri, Feb 15, 2013	17.05	17.13	16.98	17.04
5083	NASDAQ	TECH	Thu, Feb 14, 2013	17.03	17.09	16.91	17.01
5082	NASDAQ	TECH	Wed, Feb 13, 2013	17.14	17.14	17.02	17.09
5081	NASDAQ	TECH	Tue, Feb 12, 2013	17.34	17.43	17.19	17.20
5080	NASDAQ	TECH	Mon, Feb 11, 2013	17.44	17.49	17.14	17.37
5079	NASDAQ	TECH	Fri, Feb 8, 2013	17.24	17.43	17.22	17.40
5078	NASDAQ	TECH	Thu, Feb 7, 2013	17.27	17.29	17.04	17.24
5077	NASDAQ	TECH	Wed, Feb 6, 2013	17.26	17.35	17.21	17.26
5076	NASDAQ	TECH	Tue, Feb 5, 2013	17.65	18.05	17.02	17.33
5075	NASDAQ	TECH	Mon, Feb 4, 2013	17.81	17.87	17.60	17.64
5074	NASDAQ	TECH	Fri, Feb 1, 2013	17.95	18.04	17.85	17.89
5073	NASDAQ	TECH	Thu, Jan 31, 2013	17.69	17.93	17.64	17.92
5072	NASDAQ	TECH	Wed, Jan 30, 2013	17.77	17.91	17.69	17.71
5071	NASDAQ	TECH	Tue, Jan 29, 2013	17.72	17.99	17.63	17.75
5070	NASDAQ	TECH	Mon, Jan 28, 2013	17.77	17.87	17.55	17.69
5069	NASDAQ	TECH	Fri, Jan 25, 2013	17.51	17.79	17.34	17.78
5068	NASDAQ	TECH	Thu, Jan 24, 2013	17.02	17.52	17.02	17.46
5067	NASDAQ	TECH	Wed, Jan 23, 2013	17.07	17.09	16.93	17.04
5066	NASDAQ	TECH	Tue, Jan 22, 2013	17.13	17.23	16.97	17.09
5065	NASDAQ	TECH	Fri, Jan 18, 2013	17.46	17.52	17.35	17.49
5064	NASDAQ	TECH	Thu, Jan 17, 2013	17.36	17.48	17.31	17.42
5063	NASDAQ	TECH	Wed, Jan 16, 2013	17.38	17.43	17.34	17.35
5062	NASDAQ	TECH	Tue, Jan 15, 2013	17.49	17.49	17.35	17.43
5061	NASDAQ	TECH	Mon, Jan 14, 2013	17.39	17.51	17.31	17.50
5060	NASDAQ	TECH	Fri, Jan 11, 2013	17.43	17.46	17.31	17.37
5059	NASDAQ	TECH	Thu, Jan 10, 2013	17.53	17.60	17.39	17.41
5058	NASDAQ	TECH	Wed, Jan 9, 2013	17.11	17.52	17.07	17.50
5057	NASDAQ	TECH	Tue, Jan 8, 2013	17.13	17.26	17.09	17.13
5056	NASDAQ	TECH	Mon, Jan 7, 2013	17.16	17.29	17.10	17.13
5055	NASDAQ	TECH	Fri, Jan 4, 2013	17.29	17.39	17.12	17.30
5054	NASDAQ	TECH	Thu, Jan 3, 2013	17.34	17.41	17.23	17.28
5053	NASDAQ	TECH	Wed, Jan 2, 2013	17.28	17.49	17.19	17.34
5052	NASDAQ	TECH	Mon, Dec 31, 2012	17.08	17.21	16.95	17.09
5051	NASDAQ	TECH	Fri, Dec 28, 2012	17.25	17.56	17.00	17.09
5050	NASDAQ	TECH	Thu, Dec 27, 2012	17.02	17.31	16.84	17.16
5049	NASDAQ	TECH	Wed, Dec 26, 2012	17.28	17.28	16.95	16.96
5048	NASDAQ	TECH	Mon, Dec 24, 2012	17.17	17.34	17.07	17.26
5047	NASDAQ	TECH	Fri, Dec 21, 2012	17.13	17.52	17.03	17.13
5046	NASDAQ	TECH	Thu, Dec 20, 2012	17.50	17.68	17.38	17.46
5045	NASDAQ	TECH	Wed, Dec 19, 2012	17.29	17.70	17.18	17.50
5044	NASDAQ	TECH	Tue, Dec 18, 2012	17.30	17.40	17.13	17.26
5043	NASDAQ	TECH	Mon, Dec 17, 2012	17.04	17.37	16.97	17.36
5042	NASDAQ	TECH	Fri, Dec 14, 2012	17.20	17.24	17.01	17.04
5041	NASDAQ	TECH	Thu, Dec 13, 2012	17.39	17.43	17.12	17.22
5040	NASDAQ	TECH	Wed, Dec 12, 2012	17.47	17.47	17.25	17.37
5039	NASDAQ	TECH	Tue, Dec 11, 2012	17.50	17.50	17.33	17.41
5038	NASDAQ	TECH	Mon, Dec 10, 2012	17.28	17.47	17.28	17.43
5037	NASDAQ	TECH	Fri, Dec 7, 2012	17.43	17.43	17.15	17.31
5036	NASDAQ	TECH	Thu, Dec 6, 2012	17.32	17.55	17.32	17.39
5035	NASDAQ	TECH	Wed, Dec 5, 2012	17.33	17.51	17.27	17.41
5034	NASDAQ	TECH	Tue, Dec 4, 2012	17.75	17.85	17.37	17.38
5033	NASDAQ	TECH	Mon, Dec 3, 2012	17.75	17.76	17.50	17.73
5032	NASDAQ	TECH	Fri, Nov 30, 2012	17.67	17.73	17.48	17.73
5031	NASDAQ	TECH	Thu, Nov 29, 2012	17.85	17.91	17.47	17.63
5030	NASDAQ	TECH	Wed, Nov 28, 2012	17.83	17.83	16.97	17.79
5029	NASDAQ	TECH	Tue, Nov 27, 2012	18.05	18.21	17.87	17.91
5028	NASDAQ	TECH	Mon, Nov 26, 2012	18.02	18.20	17.73	18.02
5027	NASDAQ	TECH	Fri, Nov 23, 2012	17.76	18.06	17.76	18.05
5026	NASDAQ	TECH	Wed, Nov 21, 2012	17.69	17.77	17.53	17.76
5025	NASDAQ	TECH	Tue, Nov 20, 2012	17.54	17.66	17.33	17.66
5024	NASDAQ	TECH	Mon, Nov 19, 2012	17.29	17.62	17.24	17.60
5023	NASDAQ	TECH	Fri, Nov 16, 2012	17.02	17.30	16.87	17.21
5022	NASDAQ	TECH	Thu, Nov 15, 2012	17.03	17.23	16.84	17.03
5021	NASDAQ	TECH	Wed, Nov 14, 2012	17.47	17.50	17.06	17.10
5020	NASDAQ	TECH	Tue, Nov 13, 2012	17.73	17.84	17.40	17.43
5019	NASDAQ	TECH	Mon, Nov 12, 2012	17.76	17.89	17.55	17.79
5018	NASDAQ	TECH	Fri, Nov 9, 2012	17.45	17.82	17.40	17.76
5017	NASDAQ	TECH	Thu, Nov 8, 2012	17.51	17.64	17.25	17.45
5016	NASDAQ	TECH	Wed, Nov 7, 2012	17.61	17.65	17.26	17.55
5015	NASDAQ	TECH	Tue, Nov 6, 2012	17.58	17.76	17.46	17.68
5014	NASDAQ	TECH	Mon, Nov 5, 2012	16.91	17.63	16.91	17.58
5013	NASDAQ	TECH	Fri, Nov 2, 2012	17.44	17.62	16.99	17.04
5012	NASDAQ	TECH	Thu, Nov 1, 2012	16.84	17.65	16.69	17.43
5011	NASDAQ	TECH	Wed, Oct 31, 2012	16.85	16.90	16.65	16.84
5010	NASDAQ	TECH	Fri, Oct 26, 2012	16.75	16.89	16.56	16.87
5009	NASDAQ	TECH	Thu, Oct 25, 2012	16.76	16.92	16.63	16.73
5008	NASDAQ	TECH	Wed, Oct 24, 2012	16.80	16.92	16.64	16.66
5007	NASDAQ	TECH	Tue, Oct 23, 2012	17.18	17.18	16.34	16.79
5006	NASDAQ	TECH	Mon, Oct 22, 2012	17.28	17.45	17.10	17.40
5005	NASDAQ	TECH	Fri, Oct 19, 2012	17.38	17.60	17.33	17.37
5004	NASDAQ	TECH	Thu, Oct 18, 2012	17.57	17.57	17.25	17.45
5003	NASDAQ	TECH	Wed, Oct 17, 2012	17.41	17.68	17.41	17.62
5002	NASDAQ	TECH	Tue, Oct 16, 2012	17.31	17.50	17.29	17.37
5001	NASDAQ	TECH	Mon, Oct 15, 2012	17.25	17.33	17.14	17.28
5000	NASDAQ	TECH	Fri, Oct 12, 2012	17.24	17.30	17.21	17.25
4999	NASDAQ	TECH	Thu, Oct 11, 2012	17.38	17.46	17.20	17.23
4998	NASDAQ	TECH	Wed, Oct 10, 2012	17.63	17.63	17.32	17.33
4997	NASDAQ	TECH	Tue, Oct 9, 2012	18.23	18.27	17.62	17.66
4996	NASDAQ	TECH	Mon, Oct 8, 2012	18.24	18.41	18.21	18.27
4995	NASDAQ	TECH	Fri, Oct 5, 2012	18.24	18.50	18.24	18.32
4994	NASDAQ	TECH	Thu, Oct 4, 2012	18.06	18.25	18.06	18.25
4993	NASDAQ	TECH	Wed, Oct 3, 2012	18.37	18.37	17.99	18.05
4992	NASDAQ	TECH	Tue, Oct 2, 2012	18.12	18.54	18.12	18.35
4991	NASDAQ	TECH	Mon, Oct 1, 2012	18.06	18.20	17.74	18.11
4990	NASDAQ	TECH	Fri, Sep 28, 2012	18.00	18.14	17.91	17.99
4989	NASDAQ	TECH	Thu, Sep 27, 2012	18.15	18.17	17.99	18.07
4988	NASDAQ	TECH	Wed, Sep 26, 2012	18.15	18.27	17.92	18.09
4987	NASDAQ	TECH	Tue, Sep 25, 2012	18.18	18.36	18.03	18.16
4986	NASDAQ	TECH	Mon, Sep 24, 2012	17.97	18.13	17.87	18.13
4985	NASDAQ	TECH	Fri, Sep 21, 2012	18.25	18.25	17.79	18.04
4984	NASDAQ	TECH	Thu, Sep 20, 2012	18.03	18.18	18.02	18.15
4983	NASDAQ	TECH	Wed, Sep 19, 2012	18.10	18.22	17.95	18.07
4982	NASDAQ	TECH	Tue, Sep 18, 2012	17.88	18.34	17.88	18.10
4981	NASDAQ	TECH	Mon, Sep 17, 2012	18.04	18.13	17.88	17.93
4980	NASDAQ	TECH	Fri, Sep 14, 2012	17.95	18.17	17.91	18.12
4979	NASDAQ	TECH	Thu, Sep 13, 2012	17.88	18.13	17.75	18.00
4978	NASDAQ	TECH	Wed, Sep 12, 2012	17.72	17.92	17.60	17.89
4977	NASDAQ	TECH	Tue, Sep 11, 2012	17.85	17.93	17.65	17.73
4976	NASDAQ	TECH	Mon, Sep 10, 2012	17.90	17.92	17.58	17.82
4975	NASDAQ	TECH	Fri, Sep 7, 2012	17.93	18.02	17.78	17.93
4974	NASDAQ	TECH	Thu, Sep 6, 2012	17.84	18.12	17.84	17.93
4973	NASDAQ	TECH	Wed, Sep 5, 2012	17.70	17.87	17.61	17.77
4972	NASDAQ	TECH	Tue, Sep 4, 2012	17.11	17.87	17.04	17.80
4971	NASDAQ	TECH	Fri, Aug 31, 2012	17.21	17.32	16.98	17.14
4970	NASDAQ	TECH	Thu, Aug 30, 2012	16.91	17.14	16.85	17.07
4969	NASDAQ	TECH	Wed, Aug 29, 2012	16.82	17.03	16.67	16.97
4968	NASDAQ	TECH	Tue, Aug 28, 2012	16.77	16.84	16.57	16.81
4967	NASDAQ	TECH	Mon, Aug 27, 2012	16.98	17.12	16.74	16.75
4966	NASDAQ	TECH	Fri, Aug 24, 2012	16.69	17.08	16.69	16.90
4965	NASDAQ	TECH	Thu, Aug 23, 2012	17.00	17.08	16.82	16.89
4964	NASDAQ	TECH	Wed, Aug 22, 2012	16.94	17.02	16.79	16.98
4963	NASDAQ	TECH	Tue, Aug 21, 2012	16.86	17.01	16.67	16.97
4962	NASDAQ	TECH	Mon, Aug 20, 2012	16.69	16.84	16.64	16.83
4961	NASDAQ	TECH	Fri, Aug 17, 2012	16.73	16.83	16.62	16.74
4960	NASDAQ	TECH	Thu, Aug 16, 2012	16.77	16.83	16.57	16.75
4959	NASDAQ	TECH	Wed, Aug 15, 2012	16.86	16.89	16.71	16.81
4958	NASDAQ	TECH	Tue, Aug 14, 2012	17.13	17.13	16.75	16.88
4957	NASDAQ	TECH	Mon, Aug 13, 2012	17.10	17.20	16.93	17.03
4956	NASDAQ	TECH	Fri, Aug 10, 2012	17.09	17.23	17.02	17.15
4955	NASDAQ	TECH	Thu, Aug 9, 2012	17.12	17.25	17.01	17.12
4954	NASDAQ	TECH	Wed, Aug 8, 2012	17.02	17.26	17.02	17.14
4953	NASDAQ	TECH	Tue, Aug 7, 2012	17.19	17.30	17.12	17.14
4952	NASDAQ	TECH	Mon, Aug 6, 2012	17.17	17.25	17.07	17.19
4951	NASDAQ	TECH	Fri, Aug 3, 2012	17.25	17.29	17.13	17.20
4950	NASDAQ	TECH	Thu, Aug 2, 2012	17.25	17.25	16.86	17.22
4949	NASDAQ	TECH	Wed, Aug 1, 2012	17.27	17.85	17.08	17.49
4948	NASDAQ	TECH	Tue, Jul 31, 2012	18.07	18.38	16.90	17.27
4947	NASDAQ	TECH	Mon, Jul 30, 2012	18.49	18.49	18.10	18.19
4946	NASDAQ	TECH	Fri, Jul 27, 2012	18.66	18.77	18.43	18.51
4945	NASDAQ	TECH	Thu, Jul 26, 2012	18.38	18.64	18.33	18.63
4944	NASDAQ	TECH	Wed, Jul 25, 2012	17.99	18.26	17.92	18.20
4943	NASDAQ	TECH	Tue, Jul 24, 2012	18.10	18.20	17.84	17.90
4942	NASDAQ	TECH	Mon, Jul 23, 2012	18.10	18.19	17.89	18.16
4941	NASDAQ	TECH	Fri, Jul 20, 2012	18.43	18.48	18.23	18.28
4940	NASDAQ	TECH	Thu, Jul 19, 2012	18.63	18.67	18.50	18.55
4939	NASDAQ	TECH	Wed, Jul 18, 2012	18.49	18.78	18.40	18.61
4938	NASDAQ	TECH	Tue, Jul 17, 2012	18.72	18.79	18.32	18.52
4937	NASDAQ	TECH	Mon, Jul 16, 2012	18.50	18.78	18.33	18.69
4936	NASDAQ	TECH	Fri, Jul 13, 2012	18.62	18.71	18.50	18.59
4935	NASDAQ	TECH	Thu, Jul 12, 2012	18.37	18.65	18.13	18.64
4934	NASDAQ	TECH	Wed, Jul 11, 2012	18.34	18.48	18.24	18.45
4933	NASDAQ	TECH	Tue, Jul 10, 2012	18.79	18.79	18.25	18.34
4932	NASDAQ	TECH	Mon, Jul 9, 2012	18.47	18.57	18.41	18.54
4931	NASDAQ	TECH	Fri, Jul 6, 2012	18.55	18.56	18.37	18.47
4930	NASDAQ	TECH	Thu, Jul 5, 2012	18.75	18.81	18.64	18.72
4929	NASDAQ	TECH	Tue, Jul 3, 2012	18.95	19.00	18.65	18.75
4928	NASDAQ	TECH	Mon, Jul 2, 2012	18.59	19.01	18.50	19.01
4927	NASDAQ	TECH	Fri, Jun 29, 2012	18.59	18.70	18.46	18.55
4926	NASDAQ	TECH	Thu, Jun 28, 2012	18.07	18.31	17.93	18.31
4925	NASDAQ	TECH	Wed, Jun 27, 2012	17.82	18.25	17.79	18.22
4924	NASDAQ	TECH	Tue, Jun 26, 2012	17.76	17.87	17.69	17.83
4923	NASDAQ	TECH	Mon, Jun 25, 2012	17.85	17.86	17.63	17.77
4922	NASDAQ	TECH	Fri, Jun 22, 2012	17.71	18.03	17.65	18.02
4921	NASDAQ	TECH	Thu, Jun 21, 2012	17.58	17.90	17.57	17.64
4920	NASDAQ	TECH	Wed, Jun 20, 2012	17.43	17.66	17.43	17.65
4919	NASDAQ	TECH	Tue, Jun 19, 2012	17.15	17.54	17.05	17.47
4918	NASDAQ	TECH	Mon, Jun 18, 2012	16.91	17.20	16.87	17.13
4917	NASDAQ	TECH	Fri, Jun 15, 2012	16.85	17.08	16.70	16.98
4916	NASDAQ	TECH	Thu, Jun 14, 2012	16.49	16.88	16.41	16.79
4915	NASDAQ	TECH	Wed, Jun 13, 2012	16.46	16.59	16.39	16.46
4914	NASDAQ	TECH	Tue, Jun 12, 2012	16.43	16.53	16.24	16.49
4913	NASDAQ	TECH	Mon, Jun 11, 2012	16.73	16.73	16.33	16.36
4912	NASDAQ	TECH	Fri, Jun 8, 2012	16.46	16.73	16.46	16.59
4911	NASDAQ	TECH	Thu, Jun 7, 2012	16.84	16.93	16.54	16.56
4910	NASDAQ	TECH	Wed, Jun 6, 2012	16.75	16.84	16.62	16.65
4909	NASDAQ	TECH	Tue, Jun 5, 2012	16.40	16.66	16.39	16.62
4908	NASDAQ	TECH	Mon, Jun 4, 2012	16.61	16.75	16.39	16.48
4907	NASDAQ	TECH	Fri, Jun 1, 2012	16.66	16.83	16.59	16.62
4906	NASDAQ	TECH	Thu, May 31, 2012	17.10	17.10	16.83	16.97
4905	NASDAQ	TECH	Wed, May 30, 2012	17.35	17.35	17.05	17.09
4904	NASDAQ	TECH	Tue, May 29, 2012	17.43	17.65	17.33	17.43
4903	NASDAQ	TECH	Fri, May 25, 2012	17.44	17.44	17.19	17.27
4902	NASDAQ	TECH	Thu, May 24, 2012	17.22	17.39	17.11	17.32
4901	NASDAQ	TECH	Wed, May 23, 2012	17.02	17.26	16.98	17.22
4900	NASDAQ	TECH	Tue, May 22, 2012	16.86	17.31	16.86	17.20
4899	NASDAQ	TECH	Mon, May 21, 2012	16.55	16.89	16.42	16.83
4898	NASDAQ	TECH	Fri, May 18, 2012	16.77	16.80	16.47	16.54
4897	NASDAQ	TECH	Thu, May 17, 2012	17.22	17.29	16.75	16.76
4896	NASDAQ	TECH	Wed, May 16, 2012	17.30	17.36	17.14	17.21
4895	NASDAQ	TECH	Tue, May 15, 2012	17.28	17.34	17.16	17.22
4894	NASDAQ	TECH	Mon, May 14, 2012	17.19	17.30	16.98	17.26
4893	NASDAQ	TECH	Fri, May 11, 2012	17.25	17.43	17.25	17.29
4892	NASDAQ	TECH	Thu, May 10, 2012	17.32	17.50	17.25	17.34
4891	NASDAQ	TECH	Wed, May 9, 2012	17.18	17.27	17.05	17.21
4890	NASDAQ	TECH	Tue, May 8, 2012	17.11	17.38	16.94	17.35
4889	NASDAQ	TECH	Mon, May 7, 2012	17.00	17.33	16.89	17.25
4888	NASDAQ	TECH	Fri, May 4, 2012	17.04	17.20	16.93	17.04
4887	NASDAQ	TECH	Thu, May 3, 2012	17.07	17.26	17.07	17.12
4886	NASDAQ	TECH	Wed, May 2, 2012	16.97	17.20	16.84	17.05
4885	NASDAQ	TECH	Tue, May 1, 2012	15.77	17.18	15.77	16.96
4884	NASDAQ	TECH	Mon, Apr 30, 2012	16.93	17.04	16.62	16.74
4883	NASDAQ	TECH	Fri, Apr 27, 2012	16.89	17.02	16.76	16.98
4882	NASDAQ	TECH	Thu, Apr 26, 2012	16.70	16.92	16.63	16.81
4881	NASDAQ	TECH	Wed, Apr 25, 2012	16.50	16.73	16.36	16.70
4880	NASDAQ	TECH	Tue, Apr 24, 2012	16.30	16.38	16.22	16.30
4879	NASDAQ	TECH	Mon, Apr 23, 2012	16.40	16.40	16.21	16.35
4878	NASDAQ	TECH	Fri, Apr 20, 2012	16.56	16.65	16.46	16.53
4877	NASDAQ	TECH	Thu, Apr 19, 2012	16.52	16.72	16.43	16.53
4876	NASDAQ	TECH	Wed, Apr 18, 2012	16.67	16.72	16.50	16.52
4875	NASDAQ	TECH	Tue, Apr 17, 2012	16.58	16.79	16.51	16.71
4874	NASDAQ	TECH	Mon, Apr 16, 2012	16.59	16.84	16.44	16.48
4873	NASDAQ	TECH	Fri, Apr 13, 2012	16.88	16.90	16.51	16.52
4872	NASDAQ	TECH	Thu, Apr 12, 2012	16.74	16.96	16.67	16.88
4871	NASDAQ	TECH	Wed, Apr 11, 2012	16.81	16.88	16.67	16.74
4870	NASDAQ	TECH	Tue, Apr 10, 2012	17.00	17.02	16.65	16.65
4869	NASDAQ	TECH	Mon, Apr 9, 2012	17.02	17.09	16.95	16.98
4868	NASDAQ	TECH	Thu, Apr 5, 2012	17.45	17.45	17.17	17.23
4867	NASDAQ	TECH	Wed, Apr 4, 2012	17.51	17.51	17.25	17.31
4866	NASDAQ	TECH	Tue, Apr 3, 2012	17.56	17.67	17.46	17.66
4865	NASDAQ	TECH	Mon, Apr 2, 2012	17.49	17.66	17.38	17.61
4864	NASDAQ	TECH	Fri, Mar 30, 2012	17.57	17.70	17.52	17.53
4863	NASDAQ	TECH	Thu, Mar 29, 2012	17.40	17.53	17.32	17.47
4862	NASDAQ	TECH	Wed, Mar 28, 2012	17.57	17.70	17.48	17.57
4861	NASDAQ	TECH	Tue, Mar 27, 2012	17.52	17.65	17.43	17.59
4860	NASDAQ	TECH	Mon, Mar 26, 2012	17.18	17.59	17.18	17.53
4859	NASDAQ	TECH	Fri, Mar 23, 2012	17.14	17.25	17.03	17.06
4858	NASDAQ	TECH	Thu, Mar 22, 2012	17.05	17.19	16.92	17.16
4857	NASDAQ	TECH	Wed, Mar 21, 2012	17.32	17.39	17.08	17.16
4856	NASDAQ	TECH	Tue, Mar 20, 2012	17.43	17.50	17.13	17.27
4855	NASDAQ	TECH	Mon, Mar 19, 2012	17.50	17.62	17.37	17.52
4854	NASDAQ	TECH	Fri, Mar 16, 2012	17.50	17.57	17.36	17.54
4853	NASDAQ	TECH	Thu, Mar 15, 2012	17.56	17.56	17.42	17.51
4852	NASDAQ	TECH	Wed, Mar 14, 2012	17.65	17.75	17.31	17.50
4851	NASDAQ	TECH	Tue, Mar 13, 2012	17.49	17.67	17.44	17.67
4850	NASDAQ	TECH	Mon, Mar 12, 2012	17.65	17.71	17.42	17.48
4849	NASDAQ	TECH	Fri, Mar 9, 2012	17.54	17.67	17.54	17.65
4848	NASDAQ	TECH	Thu, Mar 8, 2012	17.40	17.58	17.38	17.50
4847	NASDAQ	TECH	Wed, Mar 7, 2012	17.31	17.37	17.27	17.33
4846	NASDAQ	TECH	Tue, Mar 6, 2012	17.44	17.51	17.21	17.29
4845	NASDAQ	TECH	Mon, Mar 5, 2012	17.69	17.78	17.53	17.57
4844	NASDAQ	TECH	Fri, Mar 2, 2012	17.83	17.83	17.63	17.69
4843	NASDAQ	TECH	Thu, Mar 1, 2012	17.97	18.02	17.83	17.86
4842	NASDAQ	TECH	Wed, Feb 29, 2012	18.00	18.05	17.87	17.90
4841	NASDAQ	TECH	Tue, Feb 28, 2012	17.94	18.03	17.86	18.00
4840	NASDAQ	TECH	Mon, Feb 27, 2012	17.75	17.95	17.67	17.90
4839	NASDAQ	TECH	Fri, Feb 24, 2012	17.80	17.92	17.75	17.85
4838	NASDAQ	TECH	Thu, Feb 23, 2012	17.63	17.84	17.54	17.75
4837	NASDAQ	TECH	Wed, Feb 22, 2012	17.48	17.72	17.38	17.66
4836	NASDAQ	TECH	Tue, Feb 21, 2012	17.82	17.82	17.54	17.56
4835	NASDAQ	TECH	Fri, Feb 17, 2012	17.68	17.82	17.46	17.80
4834	NASDAQ	TECH	Thu, Feb 16, 2012	17.34	17.63	17.34	17.60
4833	NASDAQ	TECH	Wed, Feb 15, 2012	17.25	17.39	17.15	17.34
4832	NASDAQ	TECH	Tue, Feb 14, 2012	17.05	17.22	17.01	17.22
4831	NASDAQ	TECH	Mon, Feb 13, 2012	17.07	17.17	16.80	17.15
4830	NASDAQ	TECH	Fri, Feb 10, 2012	16.84	16.96	16.78	16.93
4829	NASDAQ	TECH	Thu, Feb 9, 2012	16.92	16.97	16.80	16.95
4828	NASDAQ	TECH	Wed, Feb 8, 2012	16.80	16.96	16.62	16.89
4827	NASDAQ	TECH	Tue, Feb 7, 2012	16.56	16.93	16.48	16.88
4826	NASDAQ	TECH	Mon, Feb 6, 2012	16.50	16.56	16.45	16.53
4825	NASDAQ	TECH	Fri, Feb 3, 2012	16.73	16.85	16.51	16.58
4824	NASDAQ	TECH	Thu, Feb 2, 2012	16.59	16.77	16.49	16.60
4823	NASDAQ	TECH	Wed, Feb 1, 2012	16.63	16.87	16.31	16.60
4822	NASDAQ	TECH	Tue, Jan 31, 2012	17.11	17.22	16.70	17.06
4821	NASDAQ	TECH	Mon, Jan 30, 2012	17.35	17.57	17.26	17.46
4820	NASDAQ	TECH	Fri, Jan 27, 2012	17.55	17.78	17.46	17.49
4819	NASDAQ	TECH	Thu, Jan 26, 2012	17.99	17.99	17.51	17.62
4818	NASDAQ	TECH	Wed, Jan 25, 2012	17.76	17.96	17.64	17.93
4817	NASDAQ	TECH	Tue, Jan 24, 2012	17.55	17.93	17.55	17.74
4816	NASDAQ	TECH	Mon, Jan 23, 2012	17.59	17.73	17.47	17.60
4815	NASDAQ	TECH	Fri, Jan 20, 2012	17.59	17.76	17.47	17.60
4814	NASDAQ	TECH	Thu, Jan 19, 2012	17.31	17.66	17.31	17.58
4813	NASDAQ	TECH	Wed, Jan 18, 2012	17.07	17.30	16.96	17.30
4812	NASDAQ	TECH	Tue, Jan 17, 2012	17.10	17.35	17.03	17.04
4811	NASDAQ	TECH	Fri, Jan 13, 2012	17.23	17.23	16.86	17.00
4810	NASDAQ	TECH	Thu, Jan 12, 2012	17.11	17.27	17.01	17.23
4809	NASDAQ	TECH	Wed, Jan 11, 2012	17.04	17.17	16.92	17.11
4808	NASDAQ	TECH	Tue, Jan 10, 2012	17.00	17.20	16.90	17.09
4807	NASDAQ	TECH	Mon, Jan 9, 2012	17.10	17.15	16.88	16.93
4806	NASDAQ	TECH	Fri, Jan 6, 2012	16.96	17.15	16.89	17.02
4805	NASDAQ	TECH	Thu, Jan 5, 2012	16.87	17.10	16.87	17.00
4804	NASDAQ	TECH	Wed, Jan 4, 2012	17.05	17.05	16.88	16.95
4803	NASDAQ	TECH	Tue, Jan 3, 2012	17.23	17.39	17.07	17.15
4802	NASDAQ	TECH	Fri, Dec 30, 2011	16.97	17.19	16.91	17.07
4801	NASDAQ	TECH	Thu, Dec 29, 2011	16.86	17.00	16.84	16.98
4800	NASDAQ	TECH	Wed, Dec 28, 2011	17.13	17.15	16.79	16.86
4799	NASDAQ	TECH	Tue, Dec 27, 2011	16.98	17.34	16.98	17.17
4798	NASDAQ	TECH	Fri, Dec 23, 2011	17.09	17.19	17.04	17.06
4797	NASDAQ	TECH	Thu, Dec 22, 2011	17.16	17.20	17.04	17.11
4796	NASDAQ	TECH	Wed, Dec 21, 2011	17.00	17.18	16.89	17.18
4795	NASDAQ	TECH	Tue, Dec 20, 2011	16.89	17.19	16.85	17.06
4794	NASDAQ	TECH	Mon, Dec 19, 2011	16.89	17.18	16.56	16.62
4793	NASDAQ	TECH	Fri, Dec 16, 2011	16.39	16.92	16.36	16.88
4792	NASDAQ	TECH	Thu, Dec 15, 2011	16.26	16.48	15.94	16.39
4791	NASDAQ	TECH	Wed, Dec 14, 2011	16.26	16.31	16.01	16.12
4790	NASDAQ	TECH	Tue, Dec 13, 2011	16.29	16.44	16.23	16.31
4789	NASDAQ	TECH	Mon, Dec 12, 2011	16.39	16.42	16.16	16.28
4788	NASDAQ	TECH	Fri, Dec 9, 2011	16.19	16.58	16.17	16.54
4787	NASDAQ	TECH	Thu, Dec 8, 2011	16.47	16.57	16.08	16.13
4786	NASDAQ	TECH	Wed, Dec 7, 2011	16.59	16.62	16.24	16.58
4785	NASDAQ	TECH	Tue, Dec 6, 2011	16.62	16.78	16.48	16.68
4784	NASDAQ	TECH	Mon, Dec 5, 2011	16.76	16.85	16.46	16.63
4783	NASDAQ	TECH	Fri, Dec 2, 2011	16.95	16.95	16.52	16.56
4782	NASDAQ	TECH	Thu, Dec 1, 2011	16.81	16.99	16.76	16.78
4781	NASDAQ	TECH	Wed, Nov 30, 2011	16.70	16.89	16.60	16.87
4780	NASDAQ	TECH	Tue, Nov 29, 2011	16.20	16.37	16.07	16.26
4779	NASDAQ	TECH	Mon, Nov 28, 2011	16.02	16.41	16.02	16.22
4778	NASDAQ	TECH	Fri, Nov 25, 2011	15.63	15.72	15.51	15.59
4777	NASDAQ	TECH	Wed, Nov 23, 2011	15.98	16.07	15.67	15.70
4776	NASDAQ	TECH	Tue, Nov 22, 2011	16.11	16.30	16.08	16.10
4775	NASDAQ	TECH	Mon, Nov 21, 2011	16.13	16.21	15.96	16.13
4774	NASDAQ	TECH	Fri, Nov 18, 2011	16.36	16.36	16.18	16.31
4773	NASDAQ	TECH	Thu, Nov 17, 2011	16.61	16.61	16.25	16.34
4772	NASDAQ	TECH	Wed, Nov 16, 2011	16.67	16.97	16.59	16.62
4771	NASDAQ	TECH	Tue, Nov 15, 2011	16.62	16.89	16.50	16.81
4770	NASDAQ	TECH	Mon, Nov 14, 2011	16.91	16.92	16.62	16.68
4769	NASDAQ	TECH	Fri, Nov 11, 2011	16.85	17.11	16.74	17.00
4768	NASDAQ	TECH	Thu, Nov 10, 2011	16.76	16.81	16.61	16.70
4767	NASDAQ	TECH	Wed, Nov 9, 2011	16.97	17.42	16.68	16.68
4766	NASDAQ	TECH	Tue, Nov 8, 2011	17.47	17.60	17.09	17.56
4765	NASDAQ	TECH	Mon, Nov 7, 2011	17.30	17.42	16.98	17.39
4764	NASDAQ	TECH	Fri, Nov 4, 2011	17.29	17.48	17.12	17.34
4763	NASDAQ	TECH	Thu, Nov 3, 2011	16.99	17.43	16.89	17.40
4762	NASDAQ	TECH	Wed, Nov 2, 2011	16.87	17.03	16.59	16.88
4761	NASDAQ	TECH	Tue, Nov 1, 2011	17.06	17.07	16.43	16.66
4760	NASDAQ	TECH	Mon, Oct 31, 2011	17.51	17.51	17.16	17.20
4759	NASDAQ	TECH	Fri, Oct 28, 2011	17.55	17.73	17.50	17.65
4758	NASDAQ	TECH	Thu, Oct 27, 2011	17.49	18.05	17.25	17.59
4757	NASDAQ	TECH	Wed, Oct 26, 2011	17.58	17.71	16.85	17.15
4756	NASDAQ	TECH	Tue, Oct 25, 2011	18.17	18.17	17.30	17.45
4755	NASDAQ	TECH	Mon, Oct 24, 2011	18.15	18.39	18.01	18.39
4754	NASDAQ	TECH	Fri, Oct 21, 2011	17.88	18.20	17.87	18.14
4753	NASDAQ	TECH	Thu, Oct 20, 2011	17.52	17.77	17.23	17.72
4752	NASDAQ	TECH	Wed, Oct 19, 2011	17.41	17.76	17.36	17.53
4751	NASDAQ	TECH	Tue, Oct 18, 2011	17.16	17.39	16.96	17.36
4750	NASDAQ	TECH	Mon, Oct 17, 2011	17.54	17.65	17.02	17.10
4749	NASDAQ	TECH	Fri, Oct 14, 2011	17.67	17.74	17.42	17.66
4748	NASDAQ	TECH	Thu, Oct 13, 2011	17.32	17.55	17.24	17.50
4747	NASDAQ	TECH	Wed, Oct 12, 2011	17.45	17.55	17.32	17.43
4746	NASDAQ	TECH	Tue, Oct 11, 2011	17.15	17.40	17.15	17.36
4745	NASDAQ	TECH	Mon, Oct 10, 2011	17.43	17.43	17.20	17.27
4744	NASDAQ	TECH	Fri, Oct 7, 2011	17.63	17.63	17.18	17.18
4743	NASDAQ	TECH	Thu, Oct 6, 2011	17.38	17.67	17.25	17.61
4742	NASDAQ	TECH	Wed, Oct 5, 2011	16.89	17.46	16.80	17.40
4741	NASDAQ	TECH	Tue, Oct 4, 2011	16.16	16.89	16.00	16.88
4740	NASDAQ	TECH	Mon, Oct 3, 2011	16.95	17.19	16.09	16.32
4739	NASDAQ	TECH	Fri, Sep 30, 2011	16.97	17.42	16.97	17.00
4738	NASDAQ	TECH	Thu, Sep 29, 2011	17.35	17.41	16.74	17.24
4737	NASDAQ	TECH	Wed, Sep 28, 2011	17.66	17.94	17.04	17.06
4736	NASDAQ	TECH	Tue, Sep 27, 2011	17.47	17.81	16.97	17.63
4735	NASDAQ	TECH	Mon, Sep 26, 2011	17.31	17.37	16.93	17.21
4734	NASDAQ	TECH	Fri, Sep 23, 2011	16.85	17.25	16.75	17.17
4733	NASDAQ	TECH	Thu, Sep 22, 2011	16.92	17.01	16.59	16.86
4732	NASDAQ	TECH	Wed, Sep 21, 2011	17.76	18.01	17.27	17.27
4731	NASDAQ	TECH	Tue, Sep 20, 2011	17.80	18.18	17.73	17.79
4730	NASDAQ	TECH	Mon, Sep 19, 2011	17.87	17.95	17.64	17.79
4729	NASDAQ	TECH	Fri, Sep 16, 2011	18.25	18.38	17.98	18.11
4728	NASDAQ	TECH	Thu, Sep 15, 2011	18.39	18.56	18.01	18.24
4727	NASDAQ	TECH	Wed, Sep 14, 2011	17.72	18.38	17.63	18.25
4726	NASDAQ	TECH	Tue, Sep 13, 2011	17.35	17.75	17.35	17.66
4725	NASDAQ	TECH	Mon, Sep 12, 2011	17.21	17.40	17.03	17.28
4724	NASDAQ	TECH	Fri, Sep 9, 2011	17.88	17.88	17.35	17.45
4723	NASDAQ	TECH	Thu, Sep 8, 2011	17.95	18.17	17.85	17.98
4722	NASDAQ	TECH	Wed, Sep 7, 2011	17.73	18.10	17.66	18.08
4721	NASDAQ	TECH	Tue, Sep 6, 2011	17.19	17.61	17.17	17.55
4720	NASDAQ	TECH	Fri, Sep 2, 2011	17.76	17.95	17.54	17.68
4719	NASDAQ	TECH	Thu, Sep 1, 2011	18.25	18.44	18.05	18.14
4718	NASDAQ	TECH	Wed, Aug 31, 2011	18.02	18.34	17.87	18.12
4717	NASDAQ	TECH	Tue, Aug 30, 2011	17.82	18.09	17.68	17.94
4716	NASDAQ	TECH	Mon, Aug 29, 2011	17.88	17.99	17.82	17.96
4715	NASDAQ	TECH	Fri, Aug 26, 2011	17.31	17.75	17.08	17.69
4714	NASDAQ	TECH	Thu, Aug 25, 2011	18.11	18.24	17.30	17.42
4713	NASDAQ	TECH	Wed, Aug 24, 2011	17.83	18.03	17.58	18.03
4712	NASDAQ	TECH	Tue, Aug 23, 2011	17.17	17.96	17.16	17.87
4711	NASDAQ	TECH	Mon, Aug 22, 2011	17.55	17.57	17.06	17.16
4710	NASDAQ	TECH	Fri, Aug 19, 2011	16.83	17.52	16.81	17.19
4709	NASDAQ	TECH	Thu, Aug 18, 2011	17.74	17.74	16.86	17.01
4708	NASDAQ	TECH	Wed, Aug 17, 2011	18.36	18.53	18.05	18.19
4707	NASDAQ	TECH	Tue, Aug 16, 2011	18.31	18.36	18.02	18.22
4706	NASDAQ	TECH	Mon, Aug 15, 2011	18.21	18.47	17.99	18.44
4705	NASDAQ	TECH	Fri, Aug 12, 2011	18.03	18.25	17.64	18.13
4704	NASDAQ	TECH	Thu, Aug 11, 2011	17.27	18.03	17.07	17.85
4703	NASDAQ	TECH	Wed, Aug 10, 2011	17.84	17.94	17.18	17.23
4702	NASDAQ	TECH	Tue, Aug 9, 2011	17.60	18.27	17.30	18.23
4701	NASDAQ	TECH	Mon, Aug 8, 2011	17.62	18.01	17.30	17.47
4700	NASDAQ	TECH	Fri, Aug 5, 2011	18.26	18.46	17.66	18.01
4699	NASDAQ	TECH	Thu, Aug 4, 2011	18.80	18.86	18.07	18.08
4698	NASDAQ	TECH	Wed, Aug 3, 2011	19.05	19.17	18.32	18.96
4697	NASDAQ	TECH	Tue, Aug 2, 2011	18.48	20.04	18.48	19.02
4696	NASDAQ	TECH	Mon, Aug 1, 2011	19.16	19.16	18.13	18.20
4695	NASDAQ	TECH	Fri, Jul 29, 2011	18.96	19.10	18.60	18.95
4694	NASDAQ	TECH	Thu, Jul 28, 2011	19.26	19.51	19.01	19.04
4693	NASDAQ	TECH	Wed, Jul 27, 2011	19.62	19.75	19.21	19.27
4692	NASDAQ	TECH	Tue, Jul 26, 2011	19.99	20.00	19.64	19.73
4691	NASDAQ	TECH	Mon, Jul 25, 2011	20.00	20.15	19.96	20.00
4690	NASDAQ	TECH	Fri, Jul 22, 2011	20.30	20.44	20.13	20.18
4689	NASDAQ	TECH	Thu, Jul 21, 2011	20.34	20.44	20.24	20.25
4688	NASDAQ	TECH	Wed, Jul 20, 2011	20.39	20.46	20.14	20.27
4687	NASDAQ	TECH	Tue, Jul 19, 2011	20.25	20.41	20.16	20.40
4686	NASDAQ	TECH	Mon, Jul 18, 2011	20.43	20.54	20.07	20.17
4685	NASDAQ	TECH	Fri, Jul 15, 2011	20.48	20.57	20.19	20.54
4684	NASDAQ	TECH	Thu, Jul 14, 2011	20.56	20.67	20.35	20.46
4683	NASDAQ	TECH	Wed, Jul 13, 2011	20.65	20.65	20.41	20.44
4682	NASDAQ	TECH	Tue, Jul 12, 2011	20.52	20.59	20.28	20.51
4681	NASDAQ	TECH	Mon, Jul 11, 2011	20.80	20.99	20.46	20.49
4680	NASDAQ	TECH	Fri, Jul 8, 2011	20.98	21.12	20.89	21.05
4679	NASDAQ	TECH	Thu, Jul 7, 2011	21.38	21.61	21.09	21.15
4678	NASDAQ	TECH	Wed, Jul 6, 2011	21.23	21.38	21.17	21.28
4677	NASDAQ	TECH	Tue, Jul 5, 2011	20.99	21.40	20.99	21.27
4676	NASDAQ	TECH	Fri, Jul 1, 2011	20.88	21.02	20.78	21.02
4675	NASDAQ	TECH	Thu, Jun 30, 2011	20.83	20.96	20.75	20.84
4674	NASDAQ	TECH	Wed, Jun 29, 2011	20.81	20.81	20.61	20.70
4673	NASDAQ	TECH	Tue, Jun 28, 2011	20.45	20.83	20.39	20.79
4672	NASDAQ	TECH	Mon, Jun 27, 2011	19.97	20.54	19.88	20.43
4671	NASDAQ	TECH	Fri, Jun 24, 2011	19.78	20.18	19.57	19.94
4670	NASDAQ	TECH	Thu, Jun 23, 2011	19.61	19.75	19.32	19.72
4669	NASDAQ	TECH	Wed, Jun 22, 2011	19.92	19.95	19.74	19.77
4668	NASDAQ	TECH	Tue, Jun 21, 2011	19.66	20.00	19.45	19.97
4667	NASDAQ	TECH	Mon, Jun 20, 2011	19.27	19.60	19.27	19.58
4666	NASDAQ	TECH	Fri, Jun 17, 2011	19.52	19.56	19.30	19.34
4665	NASDAQ	TECH	Thu, Jun 16, 2011	19.37	19.52	19.25	19.41
4664	NASDAQ	TECH	Wed, Jun 15, 2011	19.53	19.83	19.34	19.35
4663	NASDAQ	TECH	Tue, Jun 14, 2011	19.56	19.77	19.38	19.67
4662	NASDAQ	TECH	Mon, Jun 13, 2011	19.38	19.55	19.28	19.41
4661	NASDAQ	TECH	Fri, Jun 10, 2011	19.76	19.77	19.39	19.44
4660	NASDAQ	TECH	Thu, Jun 9, 2011	19.84	20.00	19.67	19.80
4659	NASDAQ	TECH	Wed, Jun 8, 2011	19.81	19.90	19.70	19.78
4658	NASDAQ	TECH	Tue, Jun 7, 2011	19.82	19.99	19.65	19.91
4657	NASDAQ	TECH	Mon, Jun 6, 2011	19.87	19.93	19.67	19.74
4656	NASDAQ	TECH	Fri, Jun 3, 2011	19.96	20.12	19.77	19.78
4655	NASDAQ	TECH	Thu, Jun 2, 2011	20.18	20.19	19.98	20.14
4654	NASDAQ	TECH	Wed, Jun 1, 2011	20.45	20.53	20.12	20.19
4653	NASDAQ	TECH	Tue, May 31, 2011	20.50	20.59	20.19	20.38
4652	NASDAQ	TECH	Fri, May 27, 2011	20.38	20.48	20.20	20.36
4651	NASDAQ	TECH	Thu, May 26, 2011	20.17	20.37	20.03	20.32
4650	NASDAQ	TECH	Wed, May 25, 2011	20.01	20.26	19.90	20.22
4649	NASDAQ	TECH	Tue, May 24, 2011	20.18	20.26	20.00	20.10
4648	NASDAQ	TECH	Mon, May 23, 2011	20.17	20.24	20.00	20.17
4647	NASDAQ	TECH	Fri, May 20, 2011	20.18	20.44	20.07	20.27
4646	NASDAQ	TECH	Thu, May 19, 2011	20.33	20.41	20.08	20.34
4645	NASDAQ	TECH	Wed, May 18, 2011	20.26	20.32	20.09	20.26
4644	NASDAQ	TECH	Tue, May 17, 2011	20.09	20.33	20.05	20.19
4643	NASDAQ	TECH	Mon, May 16, 2011	19.90	20.00	19.89	19.96
4642	NASDAQ	TECH	Fri, May 13, 2011	20.05	20.07	19.86	19.94
4641	NASDAQ	TECH	Thu, May 12, 2011	19.79	20.09	19.69	20.05
4640	NASDAQ	TECH	Wed, May 11, 2011	19.89	19.99	19.71	19.79
4639	NASDAQ	TECH	Tue, May 10, 2011	19.70	19.97	19.70	19.93
4638	NASDAQ	TECH	Mon, May 9, 2011	19.48	19.75	19.44	19.69
4637	NASDAQ	TECH	Fri, May 6, 2011	19.50	19.78	19.40	19.55
4636	NASDAQ	TECH	Thu, May 5, 2011	19.47	19.61	19.32	19.38
4635	NASDAQ	TECH	Wed, May 4, 2011	19.96	20.05	19.62	19.64
4634	NASDAQ	TECH	Tue, May 3, 2011	19.42	20.09	19.42	19.98
4633	NASDAQ	TECH	Mon, May 2, 2011	19.50	19.62	19.42	19.42
4632	NASDAQ	TECH	Fri, Apr 29, 2011	19.28	19.50	19.17	19.43
4631	NASDAQ	TECH	Thu, Apr 28, 2011	19.24	19.35	19.18	19.24
4630	NASDAQ	TECH	Wed, Apr 27, 2011	19.21	19.29	19.06	19.20
4629	NASDAQ	TECH	Tue, Apr 26, 2011	18.86	19.42	18.76	19.18
4628	NASDAQ	TECH	Mon, Apr 25, 2011	18.89	18.94	18.71	18.85
4627	NASDAQ	TECH	Thu, Apr 21, 2011	18.75	18.91	18.68	18.85
4626	NASDAQ	TECH	Wed, Apr 20, 2011	18.51	18.75	18.51	18.75
4625	NASDAQ	TECH	Tue, Apr 19, 2011	18.44	18.47	18.21	18.41
4624	NASDAQ	TECH	Mon, Apr 18, 2011	18.50	18.60	18.04	18.35
4623	NASDAQ	TECH	Fri, Apr 15, 2011	18.48	18.69	18.35	18.60
4622	NASDAQ	TECH	Thu, Apr 14, 2011	18.38	18.47	18.25	18.42
4621	NASDAQ	TECH	Wed, Apr 13, 2011	18.50	18.53	18.31	18.43
4620	NASDAQ	TECH	Tue, Apr 12, 2011	18.39	18.46	18.28	18.46
4619	NASDAQ	TECH	Mon, Apr 11, 2011	18.46	18.61	18.28	18.44
4618	NASDAQ	TECH	Fri, Apr 8, 2011	18.68	18.68	18.31	18.44
4617	NASDAQ	TECH	Thu, Apr 7, 2011	18.50	18.75	18.40	18.61
4616	NASDAQ	TECH	Wed, Apr 6, 2011	18.54	18.59	18.46	18.52
4615	NASDAQ	TECH	Tue, Apr 5, 2011	18.40	18.47	18.33	18.43
4614	NASDAQ	TECH	Mon, Apr 4, 2011	18.25	18.40	18.20	18.39
4613	NASDAQ	TECH	Fri, Apr 1, 2011	17.94	18.17	17.89	18.16
4612	NASDAQ	TECH	Thu, Mar 31, 2011	17.89	17.93	17.80	17.90
4611	NASDAQ	TECH	Wed, Mar 30, 2011	18.11	18.11	17.85	17.89
4610	NASDAQ	TECH	Tue, Mar 29, 2011	17.75	18.15	17.75	17.99
4609	NASDAQ	TECH	Mon, Mar 28, 2011	17.96	17.97	17.71	17.78
4608	NASDAQ	TECH	Fri, Mar 25, 2011	17.85	17.99	17.80	17.88
4607	NASDAQ	TECH	Thu, Mar 24, 2011	17.69	17.89	17.55	17.82
4606	NASDAQ	TECH	Wed, Mar 23, 2011	17.80	17.84	17.55	17.64
4605	NASDAQ	TECH	Tue, Mar 22, 2011	17.88	17.89	17.61	17.79
4604	NASDAQ	TECH	Mon, Mar 21, 2011	17.90	18.06	17.67	17.84
4603	NASDAQ	TECH	Fri, Mar 18, 2011	17.67	17.75	17.60	17.66
4602	NASDAQ	TECH	Thu, Mar 17, 2011	17.66	17.66	17.53	17.53
4601	NASDAQ	TECH	Wed, Mar 16, 2011	17.56	17.67	17.42	17.44
4600	NASDAQ	TECH	Tue, Mar 15, 2011	17.54	17.70	17.36	17.55
4599	NASDAQ	TECH	Mon, Mar 14, 2011	17.95	18.02	17.75	17.76
4598	NASDAQ	TECH	Fri, Mar 11, 2011	17.90	18.08	17.73	18.02
4597	NASDAQ	TECH	Thu, Mar 10, 2011	18.04	18.15	17.72	17.88
4596	NASDAQ	TECH	Wed, Mar 9, 2011	18.33	18.36	18.09	18.19
4595	NASDAQ	TECH	Tue, Mar 8, 2011	18.09	18.49	17.96	18.32
4594	NASDAQ	TECH	Mon, Mar 7, 2011	18.38	18.41	17.88	18.06
4593	NASDAQ	TECH	Fri, Mar 4, 2011	18.26	18.28	18.00	18.28
4592	NASDAQ	TECH	Thu, Mar 3, 2011	18.09	18.31	18.03	18.23
4591	NASDAQ	TECH	Wed, Mar 2, 2011	17.75	18.00	17.75	17.92
4590	NASDAQ	TECH	Tue, Mar 1, 2011	18.03	18.12	17.61	17.72
4589	NASDAQ	TECH	Mon, Feb 28, 2011	18.10	18.25	17.91	17.93
4588	NASDAQ	TECH	Fri, Feb 25, 2011	17.55	17.89	17.50	17.89
4587	NASDAQ	TECH	Thu, Feb 24, 2011	17.68	17.79	17.47	17.49
4586	NASDAQ	TECH	Wed, Feb 23, 2011	17.78	17.91	17.42	17.57
4585	NASDAQ	TECH	Tue, Feb 22, 2011	18.02	18.18	17.70	17.72
4584	NASDAQ	TECH	Fri, Feb 18, 2011	17.20	18.05	17.20	17.86
4583	NASDAQ	TECH	Thu, Feb 17, 2011	17.17	17.30	17.13	17.24
4582	NASDAQ	TECH	Wed, Feb 16, 2011	17.21	17.25	17.07	17.17
4581	NASDAQ	TECH	Tue, Feb 15, 2011	17.10	17.19	17.02	17.13
4580	NASDAQ	TECH	Mon, Feb 14, 2011	17.12	17.19	16.98	17.17
4579	NASDAQ	TECH	Fri, Feb 11, 2011	17.01	17.18	16.92	17.10
4578	NASDAQ	TECH	Thu, Feb 10, 2011	16.96	17.10	16.88	17.04
4577	NASDAQ	TECH	Wed, Feb 9, 2011	17.07	17.11	16.81	16.95
4576	NASDAQ	TECH	Tue, Feb 8, 2011	17.25	17.37	17.08	17.17
4575	NASDAQ	TECH	Mon, Feb 7, 2011	17.22	17.46	17.16	17.28
4574	NASDAQ	TECH	Fri, Feb 4, 2011	16.97	17.29	16.79	17.18
4573	NASDAQ	TECH	Thu, Feb 3, 2011	17.24	17.38	16.95	17.09
4572	NASDAQ	TECH	Wed, Feb 2, 2011	17.26	17.55	17.20	17.23
4571	NASDAQ	TECH	Tue, Feb 1, 2011	17.38	17.45	17.01	17.26
4570	NASDAQ	TECH	Mon, Jan 31, 2011	17.23	17.43	17.03	17.24
4569	NASDAQ	TECH	Fri, Jan 28, 2011	17.33	17.50	17.09	17.15
4568	NASDAQ	TECH	Thu, Jan 27, 2011	16.97	17.49	16.97	17.33
4567	NASDAQ	TECH	Wed, Jan 26, 2011	16.84	17.13	16.84	17.03
4566	NASDAQ	TECH	Tue, Jan 25, 2011	16.98	17.08	16.69	16.85
4565	NASDAQ	TECH	Mon, Jan 24, 2011	16.83	17.12	16.82	17.03
4564	NASDAQ	TECH	Fri, Jan 21, 2011	16.84	16.90	16.74	16.81
4563	NASDAQ	TECH	Thu, Jan 20, 2011	16.76	16.87	16.67	16.75
4562	NASDAQ	TECH	Wed, Jan 19, 2011	16.88	16.91	16.77	16.79
4561	NASDAQ	TECH	Tue, Jan 18, 2011	16.57	16.87	16.57	16.87
4560	NASDAQ	TECH	Fri, Jan 14, 2011	16.43	16.72	16.37	16.69
4559	NASDAQ	TECH	Thu, Jan 13, 2011	16.43	16.59	16.43	16.48
4558	NASDAQ	TECH	Wed, Jan 12, 2011	16.63	16.63	16.33	16.49
4557	NASDAQ	TECH	Tue, Jan 11, 2011	16.60	16.78	16.45	16.62
4556	NASDAQ	TECH	Mon, Jan 10, 2011	16.51	16.84	16.44	16.72
4555	NASDAQ	TECH	Fri, Jan 7, 2011	16.54	16.67	16.45	16.55
4554	NASDAQ	TECH	Thu, Jan 6, 2011	16.80	16.85	16.58	16.59
4553	NASDAQ	TECH	Wed, Jan 5, 2011	16.55	16.94	16.49	16.83
4552	NASDAQ	TECH	Tue, Jan 4, 2011	16.69	16.79	16.38	16.60
4551	NASDAQ	TECH	Mon, Jan 3, 2011	16.55	16.82	16.55	16.62
4550	NASDAQ	TECH	Fri, Dec 31, 2010	16.68	16.73	16.40	16.42
4549	NASDAQ	TECH	Thu, Dec 30, 2010	16.95	16.97	16.71	16.72
4548	NASDAQ	TECH	Wed, Dec 29, 2010	16.91	17.03	16.85	17.01
4547	NASDAQ	TECH	Tue, Dec 28, 2010	16.83	16.98	16.77	16.92
4546	NASDAQ	TECH	Mon, Dec 27, 2010	16.76	16.94	16.76	16.83
4545	NASDAQ	TECH	Thu, Dec 23, 2010	16.80	16.86	16.73	16.79
4544	NASDAQ	TECH	Wed, Dec 22, 2010	16.79	16.90	16.75	16.80
4543	NASDAQ	TECH	Tue, Dec 21, 2010	16.74	16.82	16.62	16.76
4542	NASDAQ	TECH	Mon, Dec 20, 2010	16.60	16.75	16.49	16.68
4541	NASDAQ	TECH	Fri, Dec 17, 2010	16.50	16.66	16.36	16.51
4540	NASDAQ	TECH	Thu, Dec 16, 2010	16.35	16.75	16.26	16.49
4539	NASDAQ	TECH	Wed, Dec 15, 2010	16.08	16.47	16.08	16.33
4538	NASDAQ	TECH	Tue, Dec 14, 2010	15.88	16.18	15.86	16.13
4537	NASDAQ	TECH	Mon, Dec 13, 2010	15.87	15.98	15.74	15.83
4536	NASDAQ	TECH	Fri, Dec 10, 2010	15.44	15.98	15.39	15.88
4535	NASDAQ	TECH	Thu, Dec 9, 2010	15.42	15.50	15.25	15.34
4534	NASDAQ	TECH	Wed, Dec 8, 2010	15.42	15.50	15.30	15.38
4533	NASDAQ	TECH	Tue, Dec 7, 2010	15.47	15.56	15.31	15.38
4532	NASDAQ	TECH	Mon, Dec 6, 2010	15.63	15.65	15.38	15.43
4531	NASDAQ	TECH	Fri, Dec 3, 2010	15.46	15.69	15.46	15.64
4530	NASDAQ	TECH	Thu, Dec 2, 2010	15.26	15.52	15.22	15.46
4529	NASDAQ	TECH	Wed, Dec 1, 2010	15.12	15.29	15.03	15.25
4528	NASDAQ	TECH	Tue, Nov 30, 2010	14.96	15.11	14.85	15.02
4527	NASDAQ	TECH	Mon, Nov 29, 2010	15.07	15.17	14.98	15.09
4526	NASDAQ	TECH	Fri, Nov 26, 2010	15.07	15.25	15.04	15.16
4525	NASDAQ	TECH	Wed, Nov 24, 2010	14.98	15.21	14.98	15.16
4524	NASDAQ	TECH	Tue, Nov 23, 2010	14.82	15.13	14.65	14.86
4523	NASDAQ	TECH	Mon, Nov 22, 2010	14.97	15.09	14.73	14.96
4522	NASDAQ	TECH	Fri, Nov 19, 2010	15.11	15.14	14.92	15.02
4521	NASDAQ	TECH	Thu, Nov 18, 2010	15.12	15.23	15.05	15.13
4520	NASDAQ	TECH	Wed, Nov 17, 2010	15.00	15.12	14.88	15.03
4519	NASDAQ	TECH	Tue, Nov 16, 2010	15.05	15.23	14.87	14.95
4518	NASDAQ	TECH	Mon, Nov 15, 2010	15.21	15.30	15.13	15.18
4517	NASDAQ	TECH	Fri, Nov 12, 2010	15.20	15.21	15.04	15.14
4516	NASDAQ	TECH	Thu, Nov 11, 2010	15.03	15.25	15.00	15.21
4515	NASDAQ	TECH	Wed, Nov 10, 2010	14.99	15.28	14.95	15.17
4514	NASDAQ	TECH	Tue, Nov 9, 2010	15.07	15.16	15.03	15.06
4513	NASDAQ	TECH	Mon, Nov 8, 2010	14.97	15.10	14.94	15.08
4512	NASDAQ	TECH	Fri, Nov 5, 2010	15.12	15.14	14.94	15.05
4511	NASDAQ	TECH	Thu, Nov 4, 2010	15.40	15.41	15.12	15.13
4510	NASDAQ	TECH	Wed, Nov 3, 2010	15.33	15.40	15.16	15.30
4509	NASDAQ	TECH	Tue, Nov 2, 2010	15.38	15.40	15.24	15.33
4508	NASDAQ	TECH	Mon, Nov 1, 2010	15.31	15.31	15.23	15.29
4507	NASDAQ	TECH	Fri, Oct 29, 2010	15.37	15.46	15.23	15.23
4506	NASDAQ	TECH	Thu, Oct 28, 2010	15.36	15.50	15.29	15.37
4505	NASDAQ	TECH	Wed, Oct 27, 2010	15.05	15.32	15.02	15.24
4504	NASDAQ	TECH	Tue, Oct 26, 2010	15.91	15.93	15.13	15.15
4503	NASDAQ	TECH	Mon, Oct 25, 2010	16.16	16.18	15.84	16.04
4502	NASDAQ	TECH	Fri, Oct 22, 2010	16.00	16.09	15.81	16.07
4501	NASDAQ	TECH	Thu, Oct 21, 2010	15.75	15.99	15.58	15.98
4500	NASDAQ	TECH	Wed, Oct 20, 2010	15.48	15.84	15.44	15.71
4499	NASDAQ	TECH	Tue, Oct 19, 2010	15.65	15.77	15.37	15.40
4498	NASDAQ	TECH	Mon, Oct 18, 2010	15.51	15.83	15.44	15.77
4497	NASDAQ	TECH	Fri, Oct 15, 2010	15.52	15.62	15.28	15.55
4496	NASDAQ	TECH	Thu, Oct 14, 2010	15.46	15.56	15.37	15.47
4495	NASDAQ	TECH	Wed, Oct 13, 2010	15.63	15.63	15.39	15.46
4494	NASDAQ	TECH	Tue, Oct 12, 2010	15.38	15.60	15.28	15.56
4493	NASDAQ	TECH	Mon, Oct 11, 2010	15.43	15.53	15.40	15.44
4492	NASDAQ	TECH	Fri, Oct 8, 2010	15.53	15.62	15.45	15.47
4491	NASDAQ	TECH	Thu, Oct 7, 2010	15.67	15.67	15.48	15.53
4490	NASDAQ	TECH	Wed, Oct 6, 2010	15.70	15.79	15.54	15.60
4489	NASDAQ	TECH	Tue, Oct 5, 2010	15.50	15.73	15.44	15.69
4488	NASDAQ	TECH	Mon, Oct 4, 2010	15.45	15.50	15.34	15.36
4487	NASDAQ	TECH	Fri, Oct 1, 2010	15.46	15.54	15.31	15.45
4486	NASDAQ	TECH	Thu, Sep 30, 2010	15.39	15.61	15.34	15.43
4485	NASDAQ	TECH	Wed, Sep 29, 2010	15.17	15.30	15.17	15.29
4484	NASDAQ	TECH	Tue, Sep 28, 2010	15.21	15.28	15.15	15.17
4483	NASDAQ	TECH	Mon, Sep 27, 2010	15.32	15.36	15.18	15.22
4482	NASDAQ	TECH	Fri, Sep 24, 2010	15.15	15.41	15.07	15.33
4481	NASDAQ	TECH	Thu, Sep 23, 2010	15.12	15.21	15.03	15.04
4480	NASDAQ	TECH	Wed, Sep 22, 2010	15.15	15.36	15.15	15.22
4479	NASDAQ	TECH	Tue, Sep 21, 2010	15.38	15.46	15.17	15.21
4478	NASDAQ	TECH	Mon, Sep 20, 2010	15.23	15.47	15.23	15.37
4477	NASDAQ	TECH	Fri, Sep 17, 2010	15.29	15.42	15.20	15.22
4476	NASDAQ	TECH	Thu, Sep 16, 2010	15.34	15.41	15.22	15.24
4475	NASDAQ	TECH	Wed, Sep 15, 2010	15.13	15.42	15.13	15.35
4474	NASDAQ	TECH	Tue, Sep 14, 2010	15.09	15.25	15.07	15.19
4473	NASDAQ	TECH	Mon, Sep 13, 2010	15.06	15.13	14.97	15.07
4472	NASDAQ	TECH	Fri, Sep 10, 2010	15.05	15.07	14.91	14.96
4471	NASDAQ	TECH	Thu, Sep 9, 2010	15.03	15.12	14.85	15.04
4470	NASDAQ	TECH	Wed, Sep 8, 2010	14.82	15.03	14.76	14.87
4469	NASDAQ	TECH	Tue, Sep 7, 2010	15.22	15.22	14.79	14.84
4468	NASDAQ	TECH	Fri, Sep 3, 2010	14.98	15.05	14.92	15.00
4467	NASDAQ	TECH	Thu, Sep 2, 2010	14.74	14.85	14.65	14.81
4466	NASDAQ	TECH	Wed, Sep 1, 2010	14.62	14.87	14.53	14.74
4465	NASDAQ	TECH	Tue, Aug 31, 2010	14.65	14.74	14.38	14.43
4464	NASDAQ	TECH	Mon, Aug 30, 2010	14.81	14.90	14.68	14.70
4463	NASDAQ	TECH	Fri, Aug 27, 2010	14.68	14.91	14.50	14.89
4462	NASDAQ	TECH	Thu, Aug 26, 2010	14.71	14.79	14.52	14.56
4461	NASDAQ	TECH	Wed, Aug 25, 2010	14.49	14.70	14.48	14.65
4460	NASDAQ	TECH	Tue, Aug 24, 2010	14.81	14.81	14.54	14.60
4459	NASDAQ	TECH	Mon, Aug 23, 2010	15.11	15.28	14.91	14.95
4458	NASDAQ	TECH	Fri, Aug 20, 2010	14.91	15.04	14.76	15.03
4457	NASDAQ	TECH	Thu, Aug 19, 2010	15.24	15.27	14.84	14.92
4456	NASDAQ	TECH	Wed, Aug 18, 2010	15.22	15.34	15.13	15.28
4455	NASDAQ	TECH	Tue, Aug 17, 2010	15.06	15.36	14.84	15.25
4454	NASDAQ	TECH	Mon, Aug 16, 2010	14.90	14.99	14.81	14.92
4453	NASDAQ	TECH	Fri, Aug 13, 2010	15.02	15.20	14.85	14.93
4452	NASDAQ	TECH	Thu, Aug 12, 2010	14.87	15.14	14.63	15.09
4451	NASDAQ	TECH	Wed, Aug 11, 2010	15.22	15.28	15.02	15.03
4450	NASDAQ	TECH	Tue, Aug 10, 2010	15.48	15.72	15.31	15.38
4449	NASDAQ	TECH	Mon, Aug 9, 2010	15.66	15.86	15.39	15.65
4448	NASDAQ	TECH	Fri, Aug 6, 2010	15.17	15.65	15.16	15.60
4447	NASDAQ	TECH	Thu, Aug 5, 2010	15.26	15.44	15.16	15.27
4446	NASDAQ	TECH	Wed, Aug 4, 2010	15.28	15.37	15.04	15.34
4445	NASDAQ	TECH	Tue, Aug 3, 2010	14.73	15.33	14.73	15.23
4444	NASDAQ	TECH	Mon, Aug 2, 2010	14.76	14.88	14.62	14.74
4443	NASDAQ	TECH	Fri, Jul 30, 2010	14.37	14.68	14.25	14.60
4442	NASDAQ	TECH	Thu, Jul 29, 2010	14.80	14.91	14.41	14.49
4441	NASDAQ	TECH	Wed, Jul 28, 2010	14.75	14.88	14.63	14.66
4440	NASDAQ	TECH	Tue, Jul 27, 2010	14.76	14.86	14.64	14.79
4439	NASDAQ	TECH	Mon, Jul 26, 2010	14.37	14.78	14.24	14.73
4438	NASDAQ	TECH	Fri, Jul 23, 2010	14.27	14.43	14.11	14.31
4437	NASDAQ	TECH	Thu, Jul 22, 2010	14.16	14.44	14.11	14.27
4436	NASDAQ	TECH	Wed, Jul 21, 2010	14.41	14.41	14.02	14.04
4435	NASDAQ	TECH	Tue, Jul 20, 2010	14.16	14.36	14.05	14.34
4434	NASDAQ	TECH	Mon, Jul 19, 2010	14.13	14.24	14.10	14.19
4433	NASDAQ	TECH	Fri, Jul 16, 2010	14.44	14.55	14.13	14.14
4432	NASDAQ	TECH	Thu, Jul 15, 2010	14.59	14.66	14.39	14.47
4431	NASDAQ	TECH	Wed, Jul 14, 2010	14.64	14.75	14.58	14.62
4430	NASDAQ	TECH	Tue, Jul 13, 2010	14.44	14.67	14.39	14.65
4429	NASDAQ	TECH	Mon, Jul 12, 2010	14.35	14.49	14.30	14.36
4428	NASDAQ	TECH	Fri, Jul 9, 2010	14.56	14.59	14.38	14.44
4427	NASDAQ	TECH	Thu, Jul 8, 2010	14.51	14.73	14.43	14.54
4426	NASDAQ	TECH	Wed, Jul 7, 2010	14.35	14.44	14.16	14.40
4425	NASDAQ	TECH	Tue, Jul 6, 2010	14.26	14.46	14.18	14.29
4424	NASDAQ	TECH	Fri, Jul 2, 2010	14.15	14.30	13.97	14.14
4423	NASDAQ	TECH	Thu, Jul 1, 2010	14.38	14.38	13.91	14.10
4422	NASDAQ	TECH	Wed, Jun 30, 2010	14.50	14.60	14.34	14.36
4421	NASDAQ	TECH	Tue, Jun 29, 2010	14.76	14.89	14.50	14.55
4420	NASDAQ	TECH	Mon, Jun 28, 2010	14.78	15.08	14.63	14.92
4419	NASDAQ	TECH	Fri, Jun 25, 2010	14.50	14.90	14.50	14.83
4418	NASDAQ	TECH	Thu, Jun 24, 2010	14.65	14.78	14.46	14.50
4417	NASDAQ	TECH	Wed, Jun 23, 2010	14.75	14.77	14.51	14.62
4416	NASDAQ	TECH	Tue, Jun 22, 2010	14.89	15.13	14.72	14.73
4415	NASDAQ	TECH	Mon, Jun 21, 2010	15.21	15.35	14.87	14.90
4414	NASDAQ	TECH	Fri, Jun 18, 2010	15.08	15.30	15.03	15.06
4413	NASDAQ	TECH	Thu, Jun 17, 2010	15.06	15.25	15.00	15.08
4412	NASDAQ	TECH	Wed, Jun 16, 2010	15.06	15.22	15.06	15.10
4411	NASDAQ	TECH	Tue, Jun 15, 2010	14.91	15.10	14.88	15.09
4410	NASDAQ	TECH	Mon, Jun 14, 2010	14.91	15.08	14.87	14.89
4409	NASDAQ	TECH	Fri, Jun 11, 2010	14.54	14.95	14.54	14.85
4408	NASDAQ	TECH	Thu, Jun 10, 2010	14.40	14.68	14.37	14.67
4407	NASDAQ	TECH	Wed, Jun 9, 2010	14.53	14.62	14.28	14.28
4406	NASDAQ	TECH	Tue, Jun 8, 2010	14.75	14.84	14.42	14.50
4405	NASDAQ	TECH	Mon, Jun 7, 2010	15.03	15.12	14.74	14.74
4404	NASDAQ	TECH	Fri, Jun 4, 2010	15.23	15.31	14.91	14.96
4403	NASDAQ	TECH	Thu, Jun 3, 2010	15.30	15.44	15.22	15.35
4402	NASDAQ	TECH	Wed, Jun 2, 2010	15.03	15.24	14.97	15.24
4401	NASDAQ	TECH	Tue, Jun 1, 2010	15.11	15.36	14.97	15.01
4400	NASDAQ	TECH	Fri, May 28, 2010	15.26	15.26	14.84	15.14
4399	NASDAQ	TECH	Thu, May 27, 2010	15.37	15.53	15.14	15.20
4398	NASDAQ	TECH	Wed, May 26, 2010	15.05	15.39	14.87	15.12
4397	NASDAQ	TECH	Tue, May 25, 2010	14.82	15.00	14.51	14.96
4396	NASDAQ	TECH	Mon, May 24, 2010	15.10	15.26	15.00	15.04
4395	NASDAQ	TECH	Fri, May 21, 2010	14.99	15.16	14.97	15.09
4394	NASDAQ	TECH	Thu, May 20, 2010	15.17	15.32	15.00	15.15
4393	NASDAQ	TECH	Wed, May 19, 2010	15.26	15.50	15.20	15.39
4392	NASDAQ	TECH	Tue, May 18, 2010	15.68	15.77	15.27	15.33
4391	NASDAQ	TECH	Mon, May 17, 2010	15.58	15.68	15.21	15.60
4390	NASDAQ	TECH	Fri, May 14, 2010	15.69	15.69	15.38	15.49
4389	NASDAQ	TECH	Thu, May 13, 2010	15.81	15.89	15.69	15.75
4388	NASDAQ	TECH	Wed, May 12, 2010	15.92	15.95	15.65	15.88
4387	NASDAQ	TECH	Tue, May 11, 2010	15.79	15.97	15.64	15.89
4386	NASDAQ	TECH	Mon, May 10, 2010	15.80	15.94	15.68	15.84
4385	NASDAQ	TECH	Fri, May 7, 2010	15.47	15.53	15.11	15.45
4384	NASDAQ	TECH	Thu, May 6, 2010	15.71	15.74	15.12	15.51
4383	NASDAQ	TECH	Wed, May 5, 2010	16.00	16.13	15.74	15.75
4382	NASDAQ	TECH	Tue, May 4, 2010	16.05	16.28	15.85	16.17
4381	NASDAQ	TECH	Mon, May 3, 2010	16.63	16.67	16.53	16.60
4380	NASDAQ	TECH	Fri, Apr 30, 2010	16.54	16.91	16.50	16.56
4379	NASDAQ	TECH	Thu, Apr 29, 2010	16.27	16.53	16.11	16.49
4378	NASDAQ	TECH	Wed, Apr 28, 2010	16.02	16.22	15.88	16.20
4377	NASDAQ	TECH	Tue, Apr 27, 2010	16.33	16.53	16.11	16.13
4376	NASDAQ	TECH	Mon, Apr 26, 2010	16.40	16.48	16.26	16.41
4375	NASDAQ	TECH	Fri, Apr 23, 2010	16.29	16.38	16.25	16.37
4374	NASDAQ	TECH	Thu, Apr 22, 2010	16.23	16.32	16.09	16.31
4373	NASDAQ	TECH	Wed, Apr 21, 2010	16.24	16.38	16.20	16.34
4372	NASDAQ	TECH	Tue, Apr 20, 2010	16.06	16.28	15.92	16.25
4371	NASDAQ	TECH	Mon, Apr 19, 2010	15.90	16.04	15.73	16.02
4370	NASDAQ	TECH	Fri, Apr 16, 2010	15.89	15.98	15.88	15.93
4369	NASDAQ	TECH	Thu, Apr 15, 2010	15.79	16.01	15.79	15.91
4368	NASDAQ	TECH	Wed, Apr 14, 2010	15.76	15.91	15.58	15.75
4367	NASDAQ	TECH	Tue, Apr 13, 2010	15.46	15.74	15.40	15.68
4366	NASDAQ	TECH	Mon, Apr 12, 2010	15.63	15.65	15.47	15.51
4365	NASDAQ	TECH	Fri, Apr 9, 2010	15.69	15.69	15.54	15.66
4364	NASDAQ	TECH	Thu, Apr 8, 2010	15.79	15.79	15.65	15.71
4363	NASDAQ	TECH	Wed, Apr 7, 2010	15.75	15.81	15.68	15.78
4362	NASDAQ	TECH	Tue, Apr 6, 2010	15.75	15.85	15.75	15.80
4361	NASDAQ	TECH	Mon, Apr 5, 2010	15.89	15.91	15.78	15.83
4360	NASDAQ	TECH	Thu, Apr 1, 2010	15.91	16.05	15.82	15.91
4359	NASDAQ	TECH	Wed, Mar 31, 2010	16.16	16.24	15.87	15.90
4358	NASDAQ	TECH	Tue, Mar 30, 2010	16.39	16.40	16.15	16.22
4357	NASDAQ	TECH	Mon, Mar 29, 2010	16.34	16.39	16.28	16.33
4356	NASDAQ	TECH	Fri, Mar 26, 2010	16.47	16.54	16.19	16.35
4355	NASDAQ	TECH	Thu, Mar 25, 2010	16.63	16.63	16.33	16.49
4354	NASDAQ	TECH	Wed, Mar 24, 2010	16.71	16.71	16.51	16.53
4353	NASDAQ	TECH	Tue, Mar 23, 2010	16.59	16.75	16.28	16.73
4352	NASDAQ	TECH	Mon, Mar 22, 2010	16.31	16.62	16.28	16.55
4351	NASDAQ	TECH	Fri, Mar 19, 2010	16.50	16.56	16.35	16.39
4350	NASDAQ	TECH	Thu, Mar 18, 2010	16.42	16.53	16.42	16.49
4349	NASDAQ	TECH	Wed, Mar 17, 2010	16.53	16.55	16.37	16.48
4348	NASDAQ	TECH	Tue, Mar 16, 2010	16.42	16.51	16.35	16.47
4347	NASDAQ	TECH	Mon, Mar 15, 2010	16.37	16.59	16.37	16.44
4346	NASDAQ	TECH	Fri, Mar 12, 2010	16.47	16.47	16.21	16.35
4345	NASDAQ	TECH	Thu, Mar 11, 2010	16.19	16.41	16.08	16.40
4344	NASDAQ	TECH	Wed, Mar 10, 2010	16.22	16.48	16.16	16.28
4343	NASDAQ	TECH	Tue, Mar 9, 2010	16.28	16.30	16.15	16.26
4342	NASDAQ	TECH	Mon, Mar 8, 2010	16.37	16.61	16.21	16.28
4341	NASDAQ	TECH	Fri, Mar 5, 2010	16.37	16.50	16.24	16.42
4340	NASDAQ	TECH	Thu, Mar 4, 2010	16.38	16.39	16.30	16.36
4339	NASDAQ	TECH	Wed, Mar 3, 2010	16.45	16.47	16.29	16.37
4338	NASDAQ	TECH	Tue, Mar 2, 2010	16.17	16.44	16.17	16.39
4337	NASDAQ	TECH	Mon, Mar 1, 2010	15.97	16.28	15.93	16.19
4336	NASDAQ	TECH	Fri, Feb 26, 2010	15.92	15.99	15.80	15.98
4335	NASDAQ	TECH	Thu, Feb 25, 2010	15.80	15.96	15.78	15.88
4334	NASDAQ	TECH	Wed, Feb 24, 2010	15.76	15.94	15.76	15.93
4333	NASDAQ	TECH	Tue, Feb 23, 2010	15.65	15.82	15.51	15.77
4332	NASDAQ	TECH	Mon, Feb 22, 2010	15.75	15.80	15.59	15.72
4331	NASDAQ	TECH	Fri, Feb 19, 2010	15.63	15.77	15.55	15.77
4330	NASDAQ	TECH	Thu, Feb 18, 2010	15.56	15.66	15.48	15.62
4329	NASDAQ	TECH	Wed, Feb 17, 2010	15.43	15.55	15.31	15.52
4328	NASDAQ	TECH	Tue, Feb 16, 2010	15.48	15.48	15.31	15.38
4327	NASDAQ	TECH	Fri, Feb 12, 2010	15.01	15.46	15.01	15.45
4326	NASDAQ	TECH	Thu, Feb 11, 2010	15.14	15.18	15.01	15.13
4325	NASDAQ	TECH	Wed, Feb 10, 2010	15.24	15.24	15.00	15.12
4324	NASDAQ	TECH	Tue, Feb 9, 2010	15.44	15.54	15.24	15.30
4323	NASDAQ	TECH	Mon, Feb 8, 2010	15.42	15.72	15.16	15.30
4322	NASDAQ	TECH	Fri, Feb 5, 2010	15.75	15.82	15.08	15.37
4321	NASDAQ	TECH	Thu, Feb 4, 2010	15.90	15.95	15.66	15.71
4320	NASDAQ	TECH	Wed, Feb 3, 2010	15.80	16.09	15.78	16.00
4319	NASDAQ	TECH	Tue, Feb 2, 2010	16.00	16.45	15.76	16.42
4318	NASDAQ	TECH	Mon, Feb 1, 2010	16.38	16.57	16.26	16.55
4317	NASDAQ	TECH	Fri, Jan 29, 2010	16.46	16.73	16.41	16.41
4316	NASDAQ	TECH	Thu, Jan 28, 2010	16.37	16.61	16.29	16.46
4315	NASDAQ	TECH	Wed, Jan 27, 2010	16.26	16.42	16.21	16.41
4314	NASDAQ	TECH	Tue, Jan 26, 2010	16.19	16.37	16.06	16.33
4313	NASDAQ	TECH	Mon, Jan 25, 2010	16.44	16.44	16.14	16.24
4312	NASDAQ	TECH	Fri, Jan 22, 2010	16.45	16.54	16.27	16.36
4311	NASDAQ	TECH	Thu, Jan 21, 2010	16.68	16.70	16.39	16.41
4310	NASDAQ	TECH	Wed, Jan 20, 2010	16.72	16.84	16.51	16.71
4309	NASDAQ	TECH	Tue, Jan 19, 2010	16.76	17.00	16.76	16.88
4308	NASDAQ	TECH	Fri, Jan 15, 2010	17.01	17.10	16.76	16.77
4307	NASDAQ	TECH	Thu, Jan 14, 2010	17.00	17.11	16.98	17.06
4306	NASDAQ	TECH	Wed, Jan 13, 2010	16.93	17.06	16.82	17.05
4305	NASDAQ	TECH	Tue, Jan 12, 2010	16.80	16.92	16.76	16.85
4304	NASDAQ	TECH	Mon, Jan 11, 2010	17.07	17.18	16.80	16.88
4303	NASDAQ	TECH	Fri, Jan 8, 2010	16.97	17.08	16.80	16.99
4302	NASDAQ	TECH	Thu, Jan 7, 2010	17.01	17.20	16.89	17.02
4301	NASDAQ	TECH	Wed, Jan 6, 2010	17.10	17.12	16.95	16.98
4300	NASDAQ	TECH	Tue, Jan 5, 2010	17.12	17.25	16.90	17.02
4299	NASDAQ	TECH	Mon, Jan 4, 2010	17.27	17.44	17.07	17.17
4298	NASDAQ	TECH	Thu, Dec 31, 2009	17.35	17.45	17.14	17.14
4297	NASDAQ	TECH	Wed, Dec 30, 2009	17.33	17.46	17.27	17.38
4296	NASDAQ	TECH	Tue, Dec 29, 2009	17.36	17.49	17.29	17.41
4295	NASDAQ	TECH	Mon, Dec 28, 2009	17.39	17.49	17.27	17.39
4294	NASDAQ	TECH	Thu, Dec 24, 2009	17.27	17.45	17.16	17.38
4293	NASDAQ	TECH	Wed, Dec 23, 2009	17.32	17.37	17.10	17.21
4292	NASDAQ	TECH	Tue, Dec 22, 2009	17.22	17.29	17.15	17.29
4291	NASDAQ	TECH	Mon, Dec 21, 2009	17.23	17.23	16.88	17.16
4290	NASDAQ	TECH	Fri, Dec 18, 2009	17.00	17.15	16.92	16.92
4289	NASDAQ	TECH	Thu, Dec 17, 2009	16.94	17.03	16.92	16.95
4288	NASDAQ	TECH	Wed, Dec 16, 2009	17.23	17.23	17.00	17.05
4287	NASDAQ	TECH	Tue, Dec 15, 2009	17.03	17.18	17.03	17.18
4286	NASDAQ	TECH	Mon, Dec 14, 2009	17.11	17.22	17.06	17.14
4285	NASDAQ	TECH	Fri, Dec 11, 2009	17.04	17.11	16.90	17.09
4284	NASDAQ	TECH	Thu, Dec 10, 2009	17.04	17.12	16.94	16.98
4283	NASDAQ	TECH	Wed, Dec 9, 2009	17.02	17.03	16.82	16.96
4282	NASDAQ	TECH	Tue, Dec 8, 2009	17.18	17.20	17.00	17.08
4281	NASDAQ	TECH	Mon, Dec 7, 2009	17.21	17.34	17.11	17.20
4280	NASDAQ	TECH	Fri, Dec 4, 2009	17.25	17.41	17.11	17.20
4279	NASDAQ	TECH	Thu, Dec 3, 2009	17.32	17.40	17.10	17.11
4278	NASDAQ	TECH	Wed, Dec 2, 2009	17.05	17.34	16.97	17.26
4277	NASDAQ	TECH	Tue, Dec 1, 2009	17.07	17.23	16.96	16.98
4276	NASDAQ	TECH	Mon, Nov 30, 2009	17.08	17.15	16.87	16.97
4275	NASDAQ	TECH	Fri, Nov 27, 2009	16.75	17.10	16.66	16.95
4274	NASDAQ	TECH	Wed, Nov 25, 2009	16.84	17.02	16.84	16.98
4273	NASDAQ	TECH	Tue, Nov 24, 2009	16.94	17.05	16.78	16.86
4272	NASDAQ	TECH	Mon, Nov 23, 2009	16.94	17.04	16.74	16.88
4271	NASDAQ	TECH	Fri, Nov 20, 2009	16.71	16.91	16.71	16.78
4270	NASDAQ	TECH	Thu, Nov 19, 2009	16.84	17.06	16.77	16.85
4269	NASDAQ	TECH	Wed, Nov 18, 2009	16.90	17.04	16.75	16.97
4268	NASDAQ	TECH	Tue, Nov 17, 2009	16.75	17.00	16.66	16.95
4267	NASDAQ	TECH	Mon, Nov 16, 2009	16.81	17.00	16.81	16.84
4266	NASDAQ	TECH	Fri, Nov 13, 2009	16.80	16.91	16.70	16.80
4265	NASDAQ	TECH	Thu, Nov 12, 2009	16.75	16.84	16.68	16.73
4264	NASDAQ	TECH	Wed, Nov 11, 2009	16.52	16.69	16.43	16.69
4263	NASDAQ	TECH	Tue, Nov 10, 2009	16.12	16.53	16.08	16.49
4262	NASDAQ	TECH	Mon, Nov 9, 2009	16.16	16.22	16.11	16.20
4261	NASDAQ	TECH	Fri, Nov 6, 2009	16.06	16.20	15.93	16.08
4260	NASDAQ	TECH	Thu, Nov 5, 2009	15.92	16.15	15.92	16.11
4259	NASDAQ	TECH	Wed, Nov 4, 2009	15.90	15.94	15.77	15.82
4258	NASDAQ	TECH	Tue, Nov 3, 2009	15.71	15.93	15.58	15.79
4257	NASDAQ	TECH	Mon, Nov 2, 2009	15.74	15.83	15.61	15.72
4256	NASDAQ	TECH	Fri, Oct 30, 2009	15.69	15.86	15.62	15.63
4255	NASDAQ	TECH	Thu, Oct 29, 2009	15.76	15.82	15.62	15.76
4254	NASDAQ	TECH	Wed, Oct 28, 2009	15.81	15.95	15.60	15.64
4253	NASDAQ	TECH	Tue, Oct 27, 2009	15.94	16.13	15.78	15.78
4252	NASDAQ	TECH	Mon, Oct 26, 2009	15.89	16.09	15.80	15.86
4251	NASDAQ	TECH	Fri, Oct 23, 2009	15.83	15.91	15.69	15.89
4250	NASDAQ	TECH	Thu, Oct 22, 2009	15.97	15.97	15.76	15.85
4249	NASDAQ	TECH	Wed, Oct 21, 2009	16.00	16.23	15.93	15.94
4248	NASDAQ	TECH	Tue, Oct 20, 2009	16.32	16.32	15.92	15.97
4247	NASDAQ	TECH	Mon, Oct 19, 2009	16.28	16.37	16.14	16.26
4246	NASDAQ	TECH	Fri, Oct 16, 2009	16.29	16.35	16.18	16.22
4245	NASDAQ	TECH	Thu, Oct 15, 2009	16.25	16.37	16.25	16.32
4244	NASDAQ	TECH	Wed, Oct 14, 2009	16.12	16.29	16.09	16.29
4243	NASDAQ	TECH	Tue, Oct 13, 2009	16.03	16.12	15.98	16.06
4242	NASDAQ	TECH	Mon, Oct 12, 2009	16.09	16.14	15.95	16.04
4241	NASDAQ	TECH	Fri, Oct 9, 2009	15.95	16.11	15.95	16.03
4240	NASDAQ	TECH	Thu, Oct 8, 2009	15.94	16.12	15.83	16.02
4239	NASDAQ	TECH	Wed, Oct 7, 2009	15.86	15.97	15.63	15.94
4238	NASDAQ	TECH	Tue, Oct 6, 2009	15.82	16.00	15.63	15.93
4237	NASDAQ	TECH	Mon, Oct 5, 2009	15.68	15.81	15.54	15.77
4236	NASDAQ	TECH	Fri, Oct 2, 2009	15.65	15.81	15.56	15.60
4235	NASDAQ	TECH	Thu, Oct 1, 2009	15.64	15.80	15.53	15.64
4234	NASDAQ	TECH	Wed, Sep 30, 2009	15.63	15.76	15.50	15.64
4233	NASDAQ	TECH	Tue, Sep 29, 2009	15.57	15.75	15.54	15.66
4232	NASDAQ	TECH	Mon, Sep 28, 2009	15.24	15.68	15.24	15.58
4231	NASDAQ	TECH	Fri, Sep 25, 2009	15.14	15.34	15.06	15.23
4230	NASDAQ	TECH	Thu, Sep 24, 2009	15.07	15.16	15.00	15.12
4229	NASDAQ	TECH	Wed, Sep 23, 2009	15.42	15.42	15.10	15.10
4228	NASDAQ	TECH	Tue, Sep 22, 2009	15.65	15.65	15.28	15.40
4227	NASDAQ	TECH	Mon, Sep 21, 2009	15.41	15.72	15.41	15.64
4226	NASDAQ	TECH	Fri, Sep 18, 2009	15.52	15.67	15.48	15.55
4225	NASDAQ	TECH	Thu, Sep 17, 2009	15.45	15.53	15.36	15.51
4224	NASDAQ	TECH	Wed, Sep 16, 2009	15.48	15.51	15.31	15.51
4223	NASDAQ	TECH	Tue, Sep 15, 2009	15.82	15.82	15.48	15.50
4222	NASDAQ	TECH	Mon, Sep 14, 2009	15.64	15.93	15.64	15.88
4221	NASDAQ	TECH	Fri, Sep 11, 2009	15.76	15.84	15.66	15.73
4220	NASDAQ	TECH	Thu, Sep 10, 2009	15.65	15.83	15.61	15.79
4219	NASDAQ	TECH	Wed, Sep 9, 2009	15.45	15.75	15.45	15.70
4218	NASDAQ	TECH	Tue, Sep 8, 2009	15.40	15.48	15.31	15.43
4217	NASDAQ	TECH	Fri, Sep 4, 2009	15.19	15.46	15.14	15.36
4216	NASDAQ	TECH	Thu, Sep 3, 2009	15.12	15.21	14.93	15.21
4215	NASDAQ	TECH	Wed, Sep 2, 2009	15.15	15.19	14.98	15.03
4214	NASDAQ	TECH	Tue, Sep 1, 2009	15.27	15.48	15.03	15.16
4213	NASDAQ	TECH	Mon, Aug 31, 2009	15.40	15.48	15.18	15.42
4212	NASDAQ	TECH	Fri, Aug 28, 2009	15.57	15.64	15.28	15.45
4211	NASDAQ	TECH	Thu, Aug 27, 2009	15.65	15.72	15.37	15.52
4210	NASDAQ	TECH	Wed, Aug 26, 2009	15.59	15.75	15.52	15.63
4209	NASDAQ	TECH	Tue, Aug 25, 2009	15.63	15.71	15.50	15.63
4208	NASDAQ	TECH	Mon, Aug 24, 2009	15.65	15.72	15.52	15.60
4207	NASDAQ	TECH	Fri, Aug 21, 2009	15.63	15.73	15.41	15.67
4206	NASDAQ	TECH	Thu, Aug 20, 2009	15.47	15.56	15.29	15.51
4205	NASDAQ	TECH	Wed, Aug 19, 2009	14.92	15.43	14.92	15.41
4204	NASDAQ	TECH	Tue, Aug 18, 2009	15.07	15.10	14.88	14.95
4203	NASDAQ	TECH	Mon, Aug 17, 2009	14.96	15.07	14.89	14.98
4202	NASDAQ	TECH	Fri, Aug 14, 2009	15.21	15.33	14.97	15.13
4201	NASDAQ	TECH	Thu, Aug 13, 2009	15.47	15.68	15.19	15.27
4200	NASDAQ	TECH	Wed, Aug 12, 2009	15.29	15.61	15.29	15.50
4199	NASDAQ	TECH	Tue, Aug 11, 2009	15.22	15.42	15.14	15.33
4198	NASDAQ	TECH	Mon, Aug 10, 2009	15.20	15.39	15.13	15.31
4197	NASDAQ	TECH	Fri, Aug 7, 2009	15.29	15.60	15.18	15.33
4196	NASDAQ	TECH	Thu, Aug 6, 2009	15.37	15.70	15.09	15.12
4195	NASDAQ	TECH	Wed, Aug 5, 2009	15.89	15.89	15.38	15.38
4194	NASDAQ	TECH	Tue, Aug 4, 2009	15.22	15.94	15.01	15.92
4193	NASDAQ	TECH	Mon, Aug 3, 2009	15.95	16.18	15.66	16.18
4192	NASDAQ	TECH	Fri, Jul 31, 2009	16.07	16.31	15.84	15.96
4191	NASDAQ	TECH	Thu, Jul 30, 2009	16.30	16.39	16.07	16.16
4190	NASDAQ	TECH	Wed, Jul 29, 2009	15.88	16.29	15.88	16.23
4189	NASDAQ	TECH	Tue, Jul 28, 2009	15.67	15.92	15.63	15.87
4188	NASDAQ	TECH	Mon, Jul 27, 2009	15.55	15.81	15.55	15.75
4187	NASDAQ	TECH	Fri, Jul 24, 2009	15.34	15.63	15.28	15.62
4186	NASDAQ	TECH	Thu, Jul 23, 2009	15.25	15.53	15.25	15.36
4185	NASDAQ	TECH	Wed, Jul 22, 2009	15.30	15.63	15.25	15.25
4184	NASDAQ	TECH	Tue, Jul 21, 2009	15.32	15.48	15.32	15.39
4183	NASDAQ	TECH	Mon, Jul 20, 2009	15.24	15.39	15.12	15.29
4182	NASDAQ	TECH	Fri, Jul 17, 2009	15.39	15.43	15.04	15.15
4181	NASDAQ	TECH	Thu, Jul 16, 2009	15.11	15.38	15.11	15.35
4180	NASDAQ	TECH	Wed, Jul 15, 2009	15.13	15.25	14.98	15.21
4179	NASDAQ	TECH	Tue, Jul 14, 2009	15.01	15.19	14.96	14.98
4178	NASDAQ	TECH	Mon, Jul 13, 2009	14.96	15.08	14.73	15.06
4177	NASDAQ	TECH	Fri, Jul 10, 2009	14.88	15.12	14.88	14.96
4176	NASDAQ	TECH	Thu, Jul 9, 2009	15.07	15.35	14.83	14.98
4175	NASDAQ	TECH	Wed, Jul 8, 2009	15.12	15.32	14.92	14.94
4174	NASDAQ	TECH	Tue, Jul 7, 2009	15.35	15.58	15.04	15.05
4173	NASDAQ	TECH	Mon, Jul 6, 2009	15.36	15.55	15.17	15.35
4172	NASDAQ	TECH	Thu, Jul 2, 2009	15.71	15.72	15.34	15.37
4171	NASDAQ	TECH	Wed, Jul 1, 2009	15.95	16.10	15.77	15.88
4170	NASDAQ	TECH	Tue, Jun 30, 2009	16.04	16.10	15.78	15.95
4169	NASDAQ	TECH	Mon, Jun 29, 2009	16.10	16.16	15.86	16.08
4168	NASDAQ	TECH	Fri, Jun 26, 2009	16.05	16.11	15.86	16.02
4167	NASDAQ	TECH	Thu, Jun 25, 2009	15.89	16.17	15.75	16.06
4166	NASDAQ	TECH	Wed, Jun 24, 2009	15.86	16.07	15.79	15.89
4165	NASDAQ	TECH	Tue, Jun 23, 2009	16.12	16.12	15.76	15.78
4164	NASDAQ	TECH	Mon, Jun 22, 2009	15.86	16.24	15.77	16.11
4163	NASDAQ	TECH	Fri, Jun 19, 2009	16.00	16.15	15.89	15.89
4162	NASDAQ	TECH	Thu, Jun 18, 2009	15.72	15.95	15.60	15.93
4161	NASDAQ	TECH	Wed, Jun 17, 2009	15.40	15.85	15.33	15.73
4160	NASDAQ	TECH	Tue, Jun 16, 2009	15.57	15.64	15.28	15.37
4159	NASDAQ	TECH	Mon, Jun 15, 2009	15.64	15.64	15.29	15.55
4158	NASDAQ	TECH	Fri, Jun 12, 2009	15.84	15.89	15.59	15.71
4157	NASDAQ	TECH	Thu, Jun 11, 2009	15.79	16.12	15.79	15.86
4156	NASDAQ	TECH	Wed, Jun 10, 2009	15.90	15.95	15.70	15.75
4155	NASDAQ	TECH	Tue, Jun 9, 2009	15.77	15.91	15.71	15.87
4154	NASDAQ	TECH	Mon, Jun 8, 2009	15.74	15.87	15.56	15.68
4153	NASDAQ	TECH	Fri, Jun 5, 2009	15.69	15.91	15.48	15.89
4152	NASDAQ	TECH	Thu, Jun 4, 2009	15.60	15.67	15.45	15.66
4151	NASDAQ	TECH	Wed, Jun 3, 2009	15.42	15.78	15.26	15.64
4150	NASDAQ	TECH	Tue, Jun 2, 2009	15.11	15.62	15.11	15.56
4149	NASDAQ	TECH	Mon, Jun 1, 2009	15.44	15.44	15.14	15.28
4148	NASDAQ	TECH	Fri, May 29, 2009	15.02	15.08	14.72	15.07
4147	NASDAQ	TECH	Thu, May 28, 2009	15.03	15.22	14.87	15.02
4146	NASDAQ	TECH	Wed, May 27, 2009	15.10	15.25	14.96	14.99
4145	NASDAQ	TECH	Tue, May 26, 2009	14.80	15.29	14.66	15.18
4144	NASDAQ	TECH	Fri, May 22, 2009	15.04	15.16	14.92	14.92
4143	NASDAQ	TECH	Thu, May 21, 2009	15.08	15.21	14.76	15.03
4142	NASDAQ	TECH	Wed, May 20, 2009	15.27	15.49	15.00	15.01
4141	NASDAQ	TECH	Tue, May 19, 2009	14.98	15.30	14.87	15.27
4140	NASDAQ	TECH	Mon, May 18, 2009	14.98	15.22	14.67	14.94
4139	NASDAQ	TECH	Fri, May 15, 2009	14.97	15.02	14.76	14.92
4138	NASDAQ	TECH	Thu, May 14, 2009	14.83	15.08	14.70	14.94
4137	NASDAQ	TECH	Wed, May 13, 2009	14.92	14.99	14.64	14.74
4136	NASDAQ	TECH	Tue, May 12, 2009	15.06	15.07	14.76	15.03
4135	NASDAQ	TECH	Mon, May 11, 2009	14.89	15.15	14.66	15.04
4134	NASDAQ	TECH	Fri, May 8, 2009	14.76	15.05	14.48	14.99
4133	NASDAQ	TECH	Thu, May 7, 2009	14.61	14.70	14.38	14.69
4132	NASDAQ	TECH	Wed, May 6, 2009	14.75	14.75	14.37	14.52
4131	NASDAQ	TECH	Tue, May 5, 2009	14.34	14.66	14.31	14.60
4130	NASDAQ	TECH	Mon, May 4, 2009	14.40	14.58	14.29	14.43
4129	NASDAQ	TECH	Fri, May 1, 2009	14.26	14.39	14.13	14.34
4128	NASDAQ	TECH	Thu, Apr 30, 2009	14.64	14.87	14.23	14.31
4127	NASDAQ	TECH	Wed, Apr 29, 2009	14.75	15.05	14.42	14.59
4126	NASDAQ	TECH	Tue, Apr 28, 2009	13.44	15.10	13.38	14.96
4125	NASDAQ	TECH	Mon, Apr 27, 2009	13.13	13.63	13.12	13.49
4124	NASDAQ	TECH	Fri, Apr 24, 2009	12.99	13.39	12.93	13.22
4123	NASDAQ	TECH	Thu, Apr 23, 2009	13.25	13.25	12.78	12.93
4122	NASDAQ	TECH	Wed, Apr 22, 2009	13.33	13.50	13.18	13.29
4121	NASDAQ	TECH	Tue, Apr 21, 2009	13.67	13.85	13.30	13.46
4120	NASDAQ	TECH	Mon, Apr 20, 2009	13.60	13.85	13.52	13.74
4119	NASDAQ	TECH	Fri, Apr 17, 2009	14.04	14.11	13.75	13.80
4118	NASDAQ	TECH	Thu, Apr 16, 2009	13.72	14.03	13.54	14.00
4117	NASDAQ	TECH	Wed, Apr 15, 2009	13.81	13.83	13.46	13.65
4116	NASDAQ	TECH	Tue, Apr 14, 2009	13.69	13.77	13.38	13.55
4115	NASDAQ	TECH	Mon, Apr 13, 2009	13.75	13.81	13.56	13.74
4114	NASDAQ	TECH	Thu, Apr 9, 2009	13.68	13.81	13.47	13.81
4113	NASDAQ	TECH	Wed, Apr 8, 2009	13.51	13.66	13.40	13.52
4112	NASDAQ	TECH	Tue, Apr 7, 2009	13.39	13.55	13.32	13.42
4111	NASDAQ	TECH	Mon, Apr 6, 2009	13.41	13.65	13.34	13.54
4110	NASDAQ	TECH	Fri, Apr 3, 2009	13.88	13.93	13.33	13.45
4109	NASDAQ	TECH	Thu, Apr 2, 2009	13.77	14.08	13.77	13.86
4108	NASDAQ	TECH	Wed, Apr 1, 2009	13.49	13.65	13.32	13.63
4107	NASDAQ	TECH	Tue, Mar 31, 2009	13.51	13.91	13.47	13.68
4106	NASDAQ	TECH	Mon, Mar 30, 2009	13.54	13.71	13.26	13.46
4105	NASDAQ	TECH	Fri, Mar 27, 2009	13.77	13.91	13.60	13.63
4104	NASDAQ	TECH	Thu, Mar 26, 2009	13.45	13.88	13.36	13.85
4103	NASDAQ	TECH	Wed, Mar 25, 2009	13.39	13.58	13.13	13.39
4102	NASDAQ	TECH	Tue, Mar 24, 2009	13.37	13.49	13.24	13.38
4101	NASDAQ	TECH	Mon, Mar 23, 2009	13.13	13.46	12.96	13.46
4100	NASDAQ	TECH	Fri, Mar 20, 2009	13.12	13.27	12.78	12.95
4099	NASDAQ	TECH	Thu, Mar 19, 2009	13.21	13.21	12.96	13.10
4098	NASDAQ	TECH	Wed, Mar 18, 2009	13.03	13.31	12.94	13.17
4097	NASDAQ	TECH	Tue, Mar 17, 2009	13.11	13.24	12.84	13.04
4096	NASDAQ	TECH	Mon, Mar 16, 2009	13.02	13.24	12.84	13.11
4095	NASDAQ	TECH	Fri, Mar 13, 2009	12.98	13.07	12.79	12.90
4094	NASDAQ	TECH	Thu, Mar 12, 2009	12.49	12.95	12.42	12.93
4093	NASDAQ	TECH	Wed, Mar 11, 2009	12.03	12.55	11.80	12.54
4092	NASDAQ	TECH	Tue, Mar 10, 2009	11.55	11.97	11.40	11.97
4091	NASDAQ	TECH	Mon, Mar 9, 2009	11.68	11.70	11.35	11.41
4090	NASDAQ	TECH	Fri, Mar 6, 2009	11.82	12.05	11.51	11.75
4089	NASDAQ	TECH	Thu, Mar 5, 2009	11.90	12.04	11.69	11.78
4088	NASDAQ	TECH	Wed, Mar 4, 2009	11.98	12.16	11.90	12.05
4087	NASDAQ	TECH	Tue, Mar 3, 2009	11.82	12.19	11.75	11.92
4086	NASDAQ	TECH	Mon, Mar 2, 2009	12.04	12.25	11.69	11.73
4085	NASDAQ	TECH	Fri, Feb 27, 2009	12.16	12.37	12.10	12.21
4084	NASDAQ	TECH	Thu, Feb 26, 2009	12.54	12.56	12.26	12.30
4083	NASDAQ	TECH	Wed, Feb 25, 2009	12.78	12.81	12.32	12.42
4082	NASDAQ	TECH	Tue, Feb 24, 2009	12.58	12.93	12.58	12.87
4081	NASDAQ	TECH	Mon, Feb 23, 2009	12.79	12.85	12.52	12.54
4080	NASDAQ	TECH	Fri, Feb 20, 2009	13.08	13.19	12.69	12.87
4079	NASDAQ	TECH	Thu, Feb 19, 2009	13.24	13.40	13.13	13.20
4078	NASDAQ	TECH	Wed, Feb 18, 2009	13.63	13.64	13.19	13.25
4077	NASDAQ	TECH	Tue, Feb 17, 2009	13.55	13.79	13.48	13.52
4076	NASDAQ	TECH	Fri, Feb 13, 2009	13.92	13.98	13.61	13.66
4075	NASDAQ	TECH	Thu, Feb 12, 2009	13.57	13.92	13.52	13.91
4074	NASDAQ	TECH	Wed, Feb 11, 2009	13.40	13.73	13.33	13.68
4073	NASDAQ	TECH	Tue, Feb 10, 2009	13.69	13.75	13.27	13.50
4072	NASDAQ	TECH	Mon, Feb 9, 2009	13.50	13.80	13.42	13.80
4071	NASDAQ	TECH	Fri, Feb 6, 2009	13.67	13.91	13.61	13.72
4070	NASDAQ	TECH	Thu, Feb 5, 2009	13.77	13.89	13.40	13.60
4069	NASDAQ	TECH	Wed, Feb 4, 2009	13.44	13.89	13.13	13.81
4068	NASDAQ	TECH	Tue, Feb 3, 2009	13.86	14.22	12.63	12.75
4067	NASDAQ	TECH	Mon, Feb 2, 2009	14.88	15.00	14.63	14.68
4066	NASDAQ	TECH	Fri, Jan 30, 2009	15.24	15.35	14.89	14.99
4065	NASDAQ	TECH	Thu, Jan 29, 2009	15.30	15.44	15.14	15.26
4064	NASDAQ	TECH	Wed, Jan 28, 2009	15.22	15.50	15.14	15.40
4063	NASDAQ	TECH	Tue, Jan 27, 2009	14.97	15.13	14.82	15.03
4062	NASDAQ	TECH	Mon, Jan 26, 2009	15.17	15.36	14.87	14.94
4061	NASDAQ	TECH	Fri, Jan 23, 2009	15.11	15.33	14.94	15.18
4060	NASDAQ	TECH	Thu, Jan 22, 2009	15.32	15.54	15.06	15.32
4059	NASDAQ	TECH	Wed, Jan 21, 2009	15.48	15.68	15.17	15.58
4058	NASDAQ	TECH	Tue, Jan 20, 2009	15.96	16.25	15.28	15.29
4057	NASDAQ	TECH	Fri, Jan 16, 2009	16.41	16.41	15.80	16.00
4056	NASDAQ	TECH	Thu, Jan 15, 2009	15.52	16.24	15.44	16.21
4055	NASDAQ	TECH	Wed, Jan 14, 2009	15.40	15.69	15.40	15.53
4054	NASDAQ	TECH	Tue, Jan 13, 2009	15.27	15.61	15.21	15.59
4053	NASDAQ	TECH	Mon, Jan 12, 2009	15.13	15.41	15.13	15.32
4052	NASDAQ	TECH	Fri, Jan 9, 2009	15.49	15.49	15.07	15.19
4051	NASDAQ	TECH	Thu, Jan 8, 2009	15.67	15.96	15.45	15.54
4050	NASDAQ	TECH	Wed, Jan 7, 2009	15.57	15.91	15.52	15.76
4049	NASDAQ	TECH	Tue, Jan 6, 2009	16.14	16.15	15.64	15.78
4048	NASDAQ	TECH	Mon, Jan 5, 2009	16.01	16.12	15.72	16.01
4047	NASDAQ	TECH	Fri, Jan 2, 2009	16.10	16.15	15.91	16.12
4046	NASDAQ	TECH	Wed, Dec 31, 2008	15.72	16.28	15.59	16.13
4045	NASDAQ	TECH	Tue, Dec 30, 2008	15.39	15.81	15.36	15.79
4044	NASDAQ	TECH	Mon, Dec 29, 2008	15.69	15.69	15.14	15.34
4043	NASDAQ	TECH	Fri, Dec 26, 2008	15.51	15.58	15.33	15.55
4042	NASDAQ	TECH	Wed, Dec 24, 2008	15.44	15.51	15.37	15.40
4041	NASDAQ	TECH	Tue, Dec 23, 2008	15.67	15.80	15.34	15.41
4040	NASDAQ	TECH	Mon, Dec 22, 2008	14.79	15.67	14.79	15.59
4039	NASDAQ	TECH	Fri, Dec 19, 2008	15.92	15.99	15.19	15.19
4038	NASDAQ	TECH	Thu, Dec 18, 2008	16.17	16.17	15.61	15.87
4037	NASDAQ	TECH	Wed, Dec 17, 2008	16.09	16.40	15.97	16.05
4036	NASDAQ	TECH	Tue, Dec 16, 2008	16.02	16.32	15.88	16.32
4035	NASDAQ	TECH	Mon, Dec 15, 2008	15.86	16.04	15.65	15.85
4034	NASDAQ	TECH	Fri, Dec 12, 2008	15.70	16.06	15.41	15.76
4033	NASDAQ	TECH	Thu, Dec 11, 2008	16.21	16.66	15.52	16.01
4032	NASDAQ	TECH	Wed, Dec 10, 2008	16.53	17.00	16.18	16.37
4031	NASDAQ	TECH	Tue, Dec 9, 2008	16.39	16.85	16.16	16.35
4030	NASDAQ	TECH	Mon, Dec 8, 2008	16.38	16.70	16.32	16.52
4029	NASDAQ	TECH	Fri, Dec 5, 2008	15.41	16.23	15.25	16.22
4028	NASDAQ	TECH	Thu, Dec 4, 2008	16.14	16.50	15.47	15.61
4027	NASDAQ	TECH	Wed, Dec 3, 2008	15.99	16.31	15.42	16.25
4026	NASDAQ	TECH	Tue, Dec 2, 2008	15.38	15.69	15.24	15.58
4025	NASDAQ	TECH	Mon, Dec 1, 2008	15.24	15.88	15.06	15.14
4024	NASDAQ	TECH	Fri, Nov 28, 2008	15.44	15.87	15.28	15.50
4023	NASDAQ	TECH	Wed, Nov 26, 2008	15.08	15.73	14.84	15.56
4022	NASDAQ	TECH	Tue, Nov 25, 2008	15.95	16.21	14.92	15.26
4021	NASDAQ	TECH	Mon, Nov 24, 2008	15.23	15.96	15.00	15.88
4020	NASDAQ	TECH	Fri, Nov 21, 2008	15.70	15.71	14.28	15.17
4019	NASDAQ	TECH	Thu, Nov 20, 2008	16.09	16.50	15.21	15.40
4018	NASDAQ	TECH	Wed, Nov 19, 2008	16.60	17.08	16.01	16.20
4017	NASDAQ	TECH	Tue, Nov 18, 2008	16.69	17.23	16.06	16.63
4016	NASDAQ	TECH	Mon, Nov 17, 2008	16.36	17.49	16.25	16.61
4015	NASDAQ	TECH	Fri, Nov 14, 2008	17.21	17.50	16.33	16.49
4014	NASDAQ	TECH	Thu, Nov 13, 2008	16.87	17.42	16.36	17.42
4013	NASDAQ	TECH	Wed, Nov 12, 2008	16.83	17.14	16.61	16.82
4012	NASDAQ	TECH	Tue, Nov 11, 2008	17.15	17.41	16.76	17.09
4011	NASDAQ	TECH	Mon, Nov 10, 2008	17.65	17.81	17.13	17.26
4010	NASDAQ	TECH	Fri, Nov 7, 2008	16.99	17.39	16.91	17.31
4009	NASDAQ	TECH	Thu, Nov 6, 2008	17.11	17.32	16.81	16.85
4008	NASDAQ	TECH	Wed, Nov 5, 2008	17.53	17.96	17.15	17.15
4007	NASDAQ	TECH	Tue, Nov 4, 2008	18.10	18.13	17.47	17.72
4006	NASDAQ	TECH	Mon, Nov 3, 2008	17.19	17.84	16.75	17.83
4005	NASDAQ	TECH	Fri, Oct 31, 2008	16.99	17.37	16.75	17.26
4004	NASDAQ	TECH	Thu, Oct 30, 2008	17.00	17.17	16.71	16.98
4003	NASDAQ	TECH	Wed, Oct 29, 2008	16.08	17.00	16.02	16.62
4002	NASDAQ	TECH	Tue, Oct 28, 2008	15.36	16.18	14.96	16.14
4001	NASDAQ	TECH	Mon, Oct 27, 2008	15.92	16.38	15.15	15.20
4000	NASDAQ	TECH	Fri, Oct 24, 2008	15.38	16.50	15.01	16.15
3999	NASDAQ	TECH	Thu, Oct 23, 2008	17.20	17.20	15.50	16.37
3998	NASDAQ	TECH	Wed, Oct 22, 2008	17.25	17.99	16.46	17.08
3997	NASDAQ	TECH	Tue, Oct 21, 2008	16.95	17.61	16.76	16.87
3996	NASDAQ	TECH	Mon, Oct 20, 2008	16.95	17.30	16.56	17.22
3995	NASDAQ	TECH	Fri, Oct 17, 2008	16.72	17.06	15.88	16.59
3994	NASDAQ	TECH	Thu, Oct 16, 2008	16.48	18.00	15.76	17.00
3993	NASDAQ	TECH	Wed, Oct 15, 2008	17.03	17.37	16.46	16.46
3992	NASDAQ	TECH	Tue, Oct 14, 2008	17.46	18.00	17.09	17.35
3991	NASDAQ	TECH	Mon, Oct 13, 2008	16.49	17.23	15.89	17.08
3990	NASDAQ	TECH	Fri, Oct 10, 2008	15.93	16.66	15.00	15.74
3989	NASDAQ	TECH	Thu, Oct 9, 2008	16.44	17.17	16.10	16.13
3988	NASDAQ	TECH	Wed, Oct 8, 2008	16.26	16.70	16.15	16.35
3987	NASDAQ	TECH	Tue, Oct 7, 2008	17.44	17.63	16.41	16.63
3986	NASDAQ	TECH	Mon, Oct 6, 2008	17.36	17.78	16.76	17.29
3985	NASDAQ	TECH	Fri, Oct 3, 2008	17.77	18.26	17.59	17.59
3984	NASDAQ	TECH	Thu, Oct 2, 2008	18.59	18.60	17.76	17.82
3983	NASDAQ	TECH	Wed, Oct 1, 2008	18.44	18.79	18.14	18.59
3982	NASDAQ	TECH	Tue, Sep 30, 2008	18.62	18.66	17.67	18.03
3981	NASDAQ	TECH	Mon, Sep 29, 2008	18.29	18.65	17.44	18.28
3980	NASDAQ	TECH	Fri, Sep 26, 2008	17.97	18.53	17.81	18.42
3979	NASDAQ	TECH	Thu, Sep 25, 2008	17.89	18.45	17.52	18.07
3978	NASDAQ	TECH	Wed, Sep 24, 2008	17.96	18.18	17.75	17.90
3977	NASDAQ	TECH	Tue, Sep 23, 2008	17.86	18.47	17.50	18.01
3976	NASDAQ	TECH	Mon, Sep 22, 2008	18.61	18.88	17.90	17.93
3975	NASDAQ	TECH	Fri, Sep 19, 2008	18.43	18.88	17.80	18.48
3974	NASDAQ	TECH	Thu, Sep 18, 2008	17.98	17.98	16.99	17.85
3973	NASDAQ	TECH	Wed, Sep 17, 2008	18.37	18.75	17.85	17.85
3972	NASDAQ	TECH	Tue, Sep 16, 2008	18.48	19.24	18.21	18.53
3971	NASDAQ	TECH	Mon, Sep 15, 2008	18.32	19.24	18.26	18.69
3970	NASDAQ	TECH	Fri, Sep 12, 2008	18.74	18.89	18.69	18.84
3969	NASDAQ	TECH	Thu, Sep 11, 2008	18.55	18.84	18.55	18.75
3968	NASDAQ	TECH	Wed, Sep 10, 2008	18.69	18.99	18.60	18.78
3967	NASDAQ	TECH	Tue, Sep 9, 2008	18.74	19.19	18.52	18.57
3966	NASDAQ	TECH	Mon, Sep 8, 2008	19.03	19.49	18.66	18.72
3965	NASDAQ	TECH	Fri, Sep 5, 2008	18.39	18.84	18.32	18.81
3964	NASDAQ	TECH	Thu, Sep 4, 2008	19.21	19.23	18.44	18.60
3963	NASDAQ	TECH	Wed, Sep 3, 2008	19.07	19.42	19.07	19.24
3962	NASDAQ	TECH	Tue, Sep 2, 2008	19.41	19.60	19.17	19.19
3961	NASDAQ	TECH	Fri, Aug 29, 2008	19.40	19.47	19.24	19.29
3960	NASDAQ	TECH	Thu, Aug 28, 2008	19.23	19.53	19.09	19.48
3959	NASDAQ	TECH	Wed, Aug 27, 2008	19.47	19.47	19.01	19.23
3958	NASDAQ	TECH	Tue, Aug 26, 2008	19.49	19.67	19.33	19.41
3957	NASDAQ	TECH	Mon, Aug 25, 2008	19.74	19.75	19.33	19.51
3956	NASDAQ	TECH	Fri, Aug 22, 2008	19.84	20.01	19.56	19.73
3955	NASDAQ	TECH	Thu, Aug 21, 2008	20.05	20.05	19.65	19.83
3954	NASDAQ	TECH	Wed, Aug 20, 2008	19.91	20.13	19.70	20.07
3953	NASDAQ	TECH	Tue, Aug 19, 2008	19.95	19.95	19.59	19.86
3952	NASDAQ	TECH	Mon, Aug 18, 2008	20.16	20.50	19.80	19.92
3951	NASDAQ	TECH	Fri, Aug 15, 2008	20.43	20.62	20.09	20.12
3950	NASDAQ	TECH	Thu, Aug 14, 2008	20.26	20.56	20.17	20.42
3949	NASDAQ	TECH	Wed, Aug 13, 2008	20.26	20.44	20.10	20.33
3948	NASDAQ	TECH	Tue, Aug 12, 2008	20.25	20.38	19.83	20.35
3947	NASDAQ	TECH	Mon, Aug 11, 2008	20.46	20.68	20.17	20.37
3946	NASDAQ	TECH	Fri, Aug 8, 2008	20.06	20.67	20.06	20.48
3945	NASDAQ	TECH	Thu, Aug 7, 2008	20.39	20.73	19.99	19.99
3944	NASDAQ	TECH	Wed, Aug 6, 2008	20.08	20.56	19.87	20.37
3943	NASDAQ	TECH	Tue, Aug 5, 2008	20.40	20.68	19.93	19.98
3942	NASDAQ	TECH	Mon, Aug 4, 2008	19.74	20.20	19.29	19.65
3941	NASDAQ	TECH	Fri, Aug 1, 2008	19.84	20.27	19.69	19.82
3940	NASDAQ	TECH	Thu, Jul 31, 2008	19.71	20.14	19.44	19.88
3939	NASDAQ	TECH	Wed, Jul 30, 2008	19.92	20.06	19.71	19.82
3938	NASDAQ	TECH	Tue, Jul 29, 2008	20.00	20.06	19.80	19.83
3937	NASDAQ	TECH	Mon, Jul 28, 2008	19.99	20.22	19.83	19.90
3936	NASDAQ	TECH	Fri, Jul 25, 2008	20.05	20.10	19.60	19.85
3935	NASDAQ	TECH	Thu, Jul 24, 2008	19.54	20.07	19.36	19.95
3934	NASDAQ	TECH	Wed, Jul 23, 2008	19.62	19.84	19.26	19.49
3933	NASDAQ	TECH	Tue, Jul 22, 2008	19.09	19.71	19.05	19.61
3932	NASDAQ	TECH	Mon, Jul 21, 2008	19.03	19.34	18.83	19.28
3931	NASDAQ	TECH	Fri, Jul 18, 2008	19.01	19.06	18.87	18.98
3930	NASDAQ	TECH	Thu, Jul 17, 2008	19.00	19.06	18.82	19.02
3929	NASDAQ	TECH	Wed, Jul 16, 2008	19.09	19.25	18.80	18.97
3928	NASDAQ	TECH	Tue, Jul 15, 2008	18.95	19.29	18.88	19.07
3927	NASDAQ	TECH	Mon, Jul 14, 2008	19.58	19.60	19.04	19.10
3926	NASDAQ	TECH	Fri, Jul 11, 2008	19.70	20.03	19.29	19.56
3925	NASDAQ	TECH	Thu, Jul 10, 2008	19.83	20.06	19.69	19.90
3924	NASDAQ	TECH	Wed, Jul 9, 2008	19.55	20.34	19.41	19.94
3923	NASDAQ	TECH	Tue, Jul 8, 2008	19.47	19.78	19.40	19.47
3922	NASDAQ	TECH	Mon, Jul 7, 2008	19.55	19.58	19.25	19.47
3921	NASDAQ	TECH	Thu, Jul 3, 2008	19.88	19.88	19.39	19.47
3920	NASDAQ	TECH	Wed, Jul 2, 2008	19.87	20.01	19.60	19.88
3919	NASDAQ	TECH	Tue, Jul 1, 2008	19.36	19.95	19.33	19.83
3918	NASDAQ	TECH	Mon, Jun 30, 2008	19.62	19.79	19.31	19.35
3917	NASDAQ	TECH	Fri, Jun 27, 2008	19.70	19.80	19.43	19.66
3916	NASDAQ	TECH	Thu, Jun 26, 2008	19.82	19.96	19.56	19.72
3915	NASDAQ	TECH	Wed, Jun 25, 2008	19.49	19.93	19.39	19.92
3914	NASDAQ	TECH	Tue, Jun 24, 2008	19.94	19.98	19.41	19.41
3913	NASDAQ	TECH	Mon, Jun 23, 2008	19.38	20.06	19.38	19.93
3912	NASDAQ	TECH	Fri, Jun 20, 2008	19.53	19.76	19.33	19.33
3911	NASDAQ	TECH	Thu, Jun 19, 2008	19.75	19.80	19.39	19.55
3910	NASDAQ	TECH	Wed, Jun 18, 2008	19.48	20.03	19.46	19.77
3909	NASDAQ	TECH	Tue, Jun 17, 2008	19.39	19.72	19.33	19.58
3908	NASDAQ	TECH	Mon, Jun 16, 2008	19.04	19.40	18.91	19.40
3907	NASDAQ	TECH	Fri, Jun 13, 2008	18.89	19.05	18.81	19.02
3906	NASDAQ	TECH	Thu, Jun 12, 2008	18.82	18.99	18.73	18.80
3905	NASDAQ	TECH	Wed, Jun 11, 2008	18.81	18.99	18.69	18.72
3904	NASDAQ	TECH	Tue, Jun 10, 2008	18.91	19.00	18.78	18.86
3903	NASDAQ	TECH	Mon, Jun 9, 2008	19.31	19.31	18.88	18.96
3902	NASDAQ	TECH	Fri, Jun 6, 2008	19.25	19.45	19.18	19.20
3901	NASDAQ	TECH	Thu, Jun 5, 2008	19.15	19.36	19.10	19.36
3900	NASDAQ	TECH	Wed, Jun 4, 2008	19.15	19.30	19.02	19.11
3899	NASDAQ	TECH	Tue, Jun 3, 2008	19.08	19.21	19.01	19.04
3898	NASDAQ	TECH	Mon, Jun 2, 2008	19.54	19.65	18.86	19.01
3897	NASDAQ	TECH	Fri, May 30, 2008	19.85	19.85	19.41	19.63
3896	NASDAQ	TECH	Thu, May 29, 2008	19.47	19.86	19.40	19.85
3895	NASDAQ	TECH	Wed, May 28, 2008	19.50	19.50	19.25	19.43
3894	NASDAQ	TECH	Tue, May 27, 2008	18.90	19.43	18.85	19.43
3893	NASDAQ	TECH	Fri, May 23, 2008	18.84	18.95	18.74	18.83
3892	NASDAQ	TECH	Thu, May 22, 2008	18.93	19.16	18.82	18.93
3891	NASDAQ	TECH	Wed, May 21, 2008	19.00	19.19	18.87	18.97
3890	NASDAQ	TECH	Tue, May 20, 2008	18.79	19.00	18.79	18.98
3889	NASDAQ	TECH	Mon, May 19, 2008	18.65	18.99	18.53	18.87
3888	NASDAQ	TECH	Fri, May 16, 2008	18.71	18.74	18.55	18.68
3887	NASDAQ	TECH	Thu, May 15, 2008	18.47	18.67	18.40	18.66
3886	NASDAQ	TECH	Wed, May 14, 2008	18.41	18.57	18.24	18.42
3885	NASDAQ	TECH	Tue, May 13, 2008	18.67	18.67	18.15	18.35
3884	NASDAQ	TECH	Mon, May 12, 2008	18.41	18.65	18.33	18.65
3883	NASDAQ	TECH	Fri, May 9, 2008	18.38	18.43	18.13	18.39
3882	NASDAQ	TECH	Thu, May 8, 2008	18.20	18.38	18.08	18.38
3881	NASDAQ	TECH	Wed, May 7, 2008	18.12	18.30	18.00	18.12
3880	NASDAQ	TECH	Tue, May 6, 2008	18.24	18.30	17.94	18.13
3879	NASDAQ	TECH	Mon, May 5, 2008	18.30	18.42	18.14	18.37
3878	NASDAQ	TECH	Fri, May 2, 2008	18.43	18.45	17.86	18.00
3877	NASDAQ	TECH	Thu, May 1, 2008	18.08	18.59	18.07	18.38
3876	NASDAQ	TECH	Wed, Apr 30, 2008	18.02	19.05	17.98	18.13
3875	NASDAQ	TECH	Tue, Apr 29, 2008	17.98	18.00	17.42	17.95
3874	NASDAQ	TECH	Mon, Apr 28, 2008	16.55	16.73	16.55	16.66
3873	NASDAQ	TECH	Fri, Apr 25, 2008	16.59	16.70	16.38	16.61
3872	NASDAQ	TECH	Thu, Apr 24, 2008	16.59	16.69	16.31	16.58
3871	NASDAQ	TECH	Wed, Apr 23, 2008	16.25	16.68	16.14	16.61
3870	NASDAQ	TECH	Tue, Apr 22, 2008	16.29	16.38	16.21	16.21
3869	NASDAQ	TECH	Mon, Apr 21, 2008	16.28	16.42	16.28	16.39
3868	NASDAQ	TECH	Fri, Apr 18, 2008	16.45	16.63	16.37	16.40
3867	NASDAQ	TECH	Thu, Apr 17, 2008	16.80	16.88	16.57	16.61
3866	NASDAQ	TECH	Wed, Apr 16, 2008	16.73	16.91	16.71	16.88
3865	NASDAQ	TECH	Tue, Apr 15, 2008	17.19	17.19	16.40	16.63
3864	NASDAQ	TECH	Mon, Apr 14, 2008	17.09	17.24	16.98	17.13
3863	NASDAQ	TECH	Fri, Apr 11, 2008	17.12	17.30	17.01	17.13
3862	NASDAQ	TECH	Thu, Apr 10, 2008	17.08	17.37	17.06	17.27
3861	NASDAQ	TECH	Wed, Apr 9, 2008	17.24	17.29	17.07	17.11
3860	NASDAQ	TECH	Tue, Apr 8, 2008	17.28	17.39	17.07	17.25
3859	NASDAQ	TECH	Mon, Apr 7, 2008	17.63	17.63	17.28	17.35
3858	NASDAQ	TECH	Fri, Apr 4, 2008	17.39	17.52	17.32	17.49
3857	NASDAQ	TECH	Thu, Apr 3, 2008	17.31	17.46	17.15	17.24
3856	NASDAQ	TECH	Wed, Apr 2, 2008	17.45	17.50	17.30	17.42
3855	NASDAQ	TECH	Tue, Apr 1, 2008	17.17	17.44	17.08	17.44
3854	NASDAQ	TECH	Mon, Mar 31, 2008	16.71	16.86	16.64	16.84
3853	NASDAQ	TECH	Fri, Mar 28, 2008	16.79	16.97	16.58	16.65
3852	NASDAQ	TECH	Thu, Mar 27, 2008	16.54	16.81	16.42	16.73
3851	NASDAQ	TECH	Wed, Mar 26, 2008	16.44	16.57	16.24	16.51
3850	NASDAQ	TECH	Tue, Mar 25, 2008	16.52	16.61	16.37	16.52
3849	NASDAQ	TECH	Mon, Mar 24, 2008	16.49	16.85	16.46	16.48
3848	NASDAQ	TECH	Thu, Mar 20, 2008	16.52	16.58	16.21	16.50
3847	NASDAQ	TECH	Wed, Mar 19, 2008	16.43	16.69	16.30	16.54
3846	NASDAQ	TECH	Tue, Mar 18, 2008	16.47	16.55	16.14	16.38
3845	NASDAQ	TECH	Mon, Mar 17, 2008	16.41	16.85	15.82	16.23
3844	NASDAQ	TECH	Fri, Mar 14, 2008	16.74	16.84	16.49	16.74
3843	NASDAQ	TECH	Thu, Mar 13, 2008	16.55	16.82	16.48	16.68
3842	NASDAQ	TECH	Wed, Mar 12, 2008	16.54	16.90	16.54	16.70
3841	NASDAQ	TECH	Tue, Mar 11, 2008	16.74	16.74	16.41	16.48
3840	NASDAQ	TECH	Mon, Mar 10, 2008	17.06	17.13	16.58	16.58
3839	NASDAQ	TECH	Fri, Mar 7, 2008	17.20	17.35	16.92	17.03
3838	NASDAQ	TECH	Thu, Mar 6, 2008	17.72	17.86	17.18	17.23
3837	NASDAQ	TECH	Wed, Mar 5, 2008	17.65	17.84	17.58	17.78
3836	NASDAQ	TECH	Tue, Mar 4, 2008	17.42	17.83	17.28	17.56
3835	NASDAQ	TECH	Mon, Mar 3, 2008	17.10	17.46	16.92	17.44
3834	NASDAQ	TECH	Fri, Feb 29, 2008	17.08	17.33	16.89	17.10
3833	NASDAQ	TECH	Thu, Feb 28, 2008	17.30	17.47	17.20	17.22
3832	NASDAQ	TECH	Wed, Feb 27, 2008	17.32	17.53	17.29	17.36
3831	NASDAQ	TECH	Tue, Feb 26, 2008	17.20	17.52	17.20	17.42
3830	NASDAQ	TECH	Mon, Feb 25, 2008	16.95	17.34	16.92	17.22
3829	NASDAQ	TECH	Fri, Feb 22, 2008	17.14	17.25	16.84	16.91
3828	NASDAQ	TECH	Thu, Feb 21, 2008	17.28	17.38	16.86	17.05
3827	NASDAQ	TECH	Wed, Feb 20, 2008	16.97	17.21	16.85	17.18
3826	NASDAQ	TECH	Tue, Feb 19, 2008	17.17	17.28	16.97	17.01
3825	NASDAQ	TECH	Fri, Feb 15, 2008	17.02	17.25	16.98	17.02
3824	NASDAQ	TECH	Thu, Feb 14, 2008	17.37	17.50	17.07	17.13
3823	NASDAQ	TECH	Wed, Feb 13, 2008	17.36	17.62	17.25	17.34
3822	NASDAQ	TECH	Tue, Feb 12, 2008	17.11	17.23	16.96	17.23
3821	NASDAQ	TECH	Mon, Feb 11, 2008	16.75	17.11	16.73	17.08
3820	NASDAQ	TECH	Fri, Feb 8, 2008	16.63	16.95	16.57	16.65
3819	NASDAQ	TECH	Thu, Feb 7, 2008	16.25	16.83	16.25	16.58
3818	NASDAQ	TECH	Wed, Feb 6, 2008	16.27	16.49	16.27	16.31
3817	NASDAQ	TECH	Tue, Feb 5, 2008	16.43	16.66	16.20	16.21
3816	NASDAQ	TECH	Mon, Feb 4, 2008	16.40	16.82	16.40	16.69
3815	NASDAQ	TECH	Fri, Feb 1, 2008	16.25	16.47	16.12	16.46
3814	NASDAQ	TECH	Thu, Jan 31, 2008	15.99	16.45	15.99	16.25
3813	NASDAQ	TECH	Wed, Jan 30, 2008	16.27	16.58	16.02	16.05
3812	NASDAQ	TECH	Tue, Jan 29, 2008	15.96	16.89	15.58	16.33
3811	NASDAQ	TECH	Mon, Jan 28, 2008	14.90	15.20	14.89	15.15
3810	NASDAQ	TECH	Fri, Jan 25, 2008	14.88	15.26	14.77	14.93
3809	NASDAQ	TECH	Thu, Jan 24, 2008	15.28	15.32	14.79	14.87
3808	NASDAQ	TECH	Wed, Jan 23, 2008	15.13	15.59	14.73	15.25
3807	NASDAQ	TECH	Tue, Jan 22, 2008	15.57	15.70	15.03	15.13
3806	NASDAQ	TECH	Fri, Jan 18, 2008	16.56	16.56	16.00	16.10
3805	NASDAQ	TECH	Thu, Jan 17, 2008	16.56	16.85	16.38	16.53
3804	NASDAQ	TECH	Wed, Jan 16, 2008	16.37	16.83	16.37	16.53
3803	NASDAQ	TECH	Tue, Jan 15, 2008	16.51	16.87	16.25	16.47
3802	NASDAQ	TECH	Mon, Jan 14, 2008	16.82	16.84	16.54	16.66
3801	NASDAQ	TECH	Fri, Jan 11, 2008	16.76	17.03	16.62	16.74
3800	NASDAQ	TECH	Thu, Jan 10, 2008	16.77	16.95	16.57	16.86
3799	NASDAQ	TECH	Wed, Jan 9, 2008	17.07	17.33	16.77	16.84
3798	NASDAQ	TECH	Tue, Jan 8, 2008	17.22	17.41	17.05	17.07
3797	NASDAQ	TECH	Mon, Jan 7, 2008	17.07	17.33	16.97	17.13
3796	NASDAQ	TECH	Fri, Jan 4, 2008	16.70	17.15	16.70	17.03
3795	NASDAQ	TECH	Thu, Jan 3, 2008	16.79	16.89	16.65	16.87
3794	NASDAQ	TECH	Wed, Jan 2, 2008	16.48	16.86	16.39	16.78
3793	NASDAQ	TECH	Mon, Dec 31, 2007	16.78	17.05	16.47	16.51
3792	NASDAQ	TECH	Fri, Dec 28, 2007	16.71	16.94	16.70	16.84
3791	NASDAQ	TECH	Thu, Dec 27, 2007	17.04	17.05	16.71	16.71
3790	NASDAQ	TECH	Wed, Dec 26, 2007	17.16	17.21	17.06	17.13
3789	NASDAQ	TECH	Mon, Dec 24, 2007	17.09	17.29	17.01	17.25
3788	NASDAQ	TECH	Fri, Dec 21, 2007	17.52	17.57	17.04	17.10
3787	NASDAQ	TECH	Thu, Dec 20, 2007	16.86	17.05	16.78	17.05
3786	NASDAQ	TECH	Wed, Dec 19, 2007	16.76	16.84	16.58	16.77
3785	NASDAQ	TECH	Tue, Dec 18, 2007	16.94	16.98	16.45	16.81
3784	NASDAQ	TECH	Mon, Dec 17, 2007	16.93	17.11	16.66	16.82
3783	NASDAQ	TECH	Fri, Dec 14, 2007	17.19	17.25	16.92	17.03
3782	NASDAQ	TECH	Thu, Dec 13, 2007	17.12	17.43	17.08	17.26
3781	NASDAQ	TECH	Wed, Dec 12, 2007	17.58	17.65	17.09	17.23
3780	NASDAQ	TECH	Tue, Dec 11, 2007	17.45	17.68	17.01	17.38
3779	NASDAQ	TECH	Mon, Dec 10, 2007	17.25	17.48	17.15	17.48
3778	NASDAQ	TECH	Fri, Dec 7, 2007	17.36	17.36	17.01	17.23
3777	NASDAQ	TECH	Thu, Dec 6, 2007	17.24	17.37	17.11	17.34
3776	NASDAQ	TECH	Wed, Dec 5, 2007	17.12	17.31	17.05	17.23
3775	NASDAQ	TECH	Tue, Dec 4, 2007	16.12	17.11	16.03	17.10
3774	NASDAQ	TECH	Mon, Dec 3, 2007	16.16	16.42	16.16	16.23
3773	NASDAQ	TECH	Fri, Nov 30, 2007	15.98	16.32	15.75	16.29
3772	NASDAQ	TECH	Thu, Nov 29, 2007	15.77	15.94	15.59	15.88
3771	NASDAQ	TECH	Wed, Nov 28, 2007	15.80	15.88	15.51	15.81
3770	NASDAQ	TECH	Tue, Nov 27, 2007	15.67	15.81	15.66	15.72
3769	NASDAQ	TECH	Mon, Nov 26, 2007	15.89	15.92	15.62	15.69
3768	NASDAQ	TECH	Fri, Nov 23, 2007	15.98	16.02	15.78	15.87
3767	NASDAQ	TECH	Wed, Nov 21, 2007	15.90	16.00	15.81	15.85
3766	NASDAQ	TECH	Tue, Nov 20, 2007	16.08	16.14	15.80	15.97
3765	NASDAQ	TECH	Mon, Nov 19, 2007	16.25	16.37	16.05	16.05
3764	NASDAQ	TECH	Fri, Nov 16, 2007	16.20	16.40	16.02	16.37
3763	NASDAQ	TECH	Thu, Nov 15, 2007	15.75	16.11	15.58	16.08
3762	NASDAQ	TECH	Wed, Nov 14, 2007	15.82	15.93	15.50	15.75
3761	NASDAQ	TECH	Tue, Nov 13, 2007	15.50	15.84	15.39	15.62
3760	NASDAQ	TECH	Mon, Nov 12, 2007	15.41	15.65	15.41	15.42
3759	NASDAQ	TECH	Fri, Nov 9, 2007	15.61	16.04	15.43	15.45
3758	NASDAQ	TECH	Thu, Nov 8, 2007	15.50	15.83	15.37	15.79
3757	NASDAQ	TECH	Wed, Nov 7, 2007	15.90	16.09	15.34	15.42
3756	NASDAQ	TECH	Tue, Nov 6, 2007	16.10	16.23	15.82	16.08
3755	NASDAQ	TECH	Mon, Nov 5, 2007	16.04	16.19	15.98	16.11
3754	NASDAQ	TECH	Fri, Nov 2, 2007	16.19	16.19	15.91	16.10
3753	NASDAQ	TECH	Thu, Nov 1, 2007	16.15	16.27	16.06	16.16
3752	NASDAQ	TECH	Wed, Oct 31, 2007	16.33	16.41	16.00	16.31
3751	NASDAQ	TECH	Tue, Oct 30, 2007	16.43	16.56	16.29	16.29
3750	NASDAQ	TECH	Mon, Oct 29, 2007	16.78	16.83	16.44	16.54
3749	NASDAQ	TECH	Fri, Oct 26, 2007	16.65	16.75	16.60	16.68
3748	NASDAQ	TECH	Thu, Oct 25, 2007	16.46	16.73	16.35	16.65
3747	NASDAQ	TECH	Wed, Oct 24, 2007	16.21	16.43	15.91	16.42
3746	NASDAQ	TECH	Tue, Oct 23, 2007	16.09	16.21	15.95	16.17
3745	NASDAQ	TECH	Mon, Oct 22, 2007	16.07	16.14	15.78	16.03
3744	NASDAQ	TECH	Fri, Oct 19, 2007	16.33	16.36	16.13	16.19
3743	NASDAQ	TECH	Thu, Oct 18, 2007	16.25	16.49	16.15	16.34
3742	NASDAQ	TECH	Wed, Oct 17, 2007	16.40	16.40	16.16	16.28
3741	NASDAQ	TECH	Tue, Oct 16, 2007	16.56	16.63	16.27	16.31
3740	NASDAQ	TECH	Mon, Oct 15, 2007	16.58	16.90	16.42	16.52
3739	NASDAQ	TECH	Fri, Oct 12, 2007	16.60	16.77	16.47	16.55
3738	NASDAQ	TECH	Thu, Oct 11, 2007	16.64	16.94	16.47	16.55
3737	NASDAQ	TECH	Wed, Oct 10, 2007	16.73	16.87	16.52	16.57
3736	NASDAQ	TECH	Tue, Oct 9, 2007	16.22	16.84	16.22	16.76
3735	NASDAQ	TECH	Mon, Oct 8, 2007	16.06	18.00	16.06	16.20
3734	NASDAQ	TECH	Fri, Oct 5, 2007	16.08	16.14	15.93	16.14
3733	NASDAQ	TECH	Thu, Oct 4, 2007	16.04	16.16	15.87	15.96
3732	NASDAQ	TECH	Wed, Oct 3, 2007	15.77	16.04	15.55	16.01
3731	NASDAQ	TECH	Tue, Oct 2, 2007	15.84	15.95	15.74	15.82
3730	NASDAQ	TECH	Mon, Oct 1, 2007	15.82	15.96	15.61	15.83
3729	NASDAQ	TECH	Fri, Sep 28, 2007	15.80	15.91	15.67	15.77
3728	NASDAQ	TECH	Thu, Sep 27, 2007	15.95	15.95	15.58	15.82
3727	NASDAQ	TECH	Wed, Sep 26, 2007	15.98	16.08	15.79	15.86
3726	NASDAQ	TECH	Tue, Sep 25, 2007	15.75	16.03	15.73	15.89
3725	NASDAQ	TECH	Mon, Sep 24, 2007	15.81	15.95	15.74	15.79
3724	NASDAQ	TECH	Fri, Sep 21, 2007	15.84	15.91	15.70	15.80
3723	NASDAQ	TECH	Thu, Sep 20, 2007	15.72	15.97	15.68	15.71
3722	NASDAQ	TECH	Wed, Sep 19, 2007	15.93	15.95	15.70	15.77
3721	NASDAQ	TECH	Tue, Sep 18, 2007	15.62	15.94	15.55	15.75
3720	NASDAQ	TECH	Mon, Sep 17, 2007	15.87	15.95	15.55	15.55
3719	NASDAQ	TECH	Fri, Sep 14, 2007	15.84	16.06	15.76	15.89
3718	NASDAQ	TECH	Thu, Sep 13, 2007	15.75	16.03	15.67	15.91
3717	NASDAQ	TECH	Wed, Sep 12, 2007	15.71	15.78	15.58	15.72
3716	NASDAQ	TECH	Tue, Sep 11, 2007	15.74	15.81	15.67	15.73
3715	NASDAQ	TECH	Mon, Sep 10, 2007	16.22	16.30	15.59	15.70
3714	NASDAQ	TECH	Fri, Sep 7, 2007	15.96	16.34	15.90	16.18
3713	NASDAQ	TECH	Thu, Sep 6, 2007	16.03	16.60	16.03	16.60
3712	NASDAQ	TECH	Wed, Sep 5, 2007	16.01	16.34	15.93	16.01
3711	NASDAQ	TECH	Tue, Sep 4, 2007	15.70	16.13	15.70	16.12
3710	NASDAQ	TECH	Fri, Aug 31, 2007	15.84	15.86	15.60	15.75
3709	NASDAQ	TECH	Thu, Aug 30, 2007	15.65	15.92	15.42	15.69
3708	NASDAQ	TECH	Wed, Aug 29, 2007	15.63	15.80	15.26	15.79
3707	NASDAQ	TECH	Tue, Aug 28, 2007	15.51	15.70	15.30	15.52
3706	NASDAQ	TECH	Mon, Aug 27, 2007	15.54	15.80	15.53	15.63
3705	NASDAQ	TECH	Fri, Aug 24, 2007	15.28	15.64	15.27	15.63
3704	NASDAQ	TECH	Thu, Aug 23, 2007	15.57	15.62	15.30	15.30
3703	NASDAQ	TECH	Wed, Aug 22, 2007	15.63	15.63	15.45	15.54
3702	NASDAQ	TECH	Tue, Aug 21, 2007	15.49	15.64	15.48	15.52
3701	NASDAQ	TECH	Mon, Aug 20, 2007	15.69	15.73	15.44	15.57
3700	NASDAQ	TECH	Fri, Aug 17, 2007	15.62	15.74	15.32	15.69
3699	NASDAQ	TECH	Thu, Aug 16, 2007	15.21	15.41	14.93	15.22
3698	NASDAQ	TECH	Wed, Aug 15, 2007	15.19	15.62	15.19	15.32
3697	NASDAQ	TECH	Tue, Aug 14, 2007	15.10	15.34	14.98	15.25
3696	NASDAQ	TECH	Mon, Aug 13, 2007	14.76	15.23	14.68	15.05
3695	NASDAQ	TECH	Fri, Aug 10, 2007	14.36	15.00	14.28	14.59
3694	NASDAQ	TECH	Thu, Aug 9, 2007	15.47	15.58	14.26	14.52
3693	NASDAQ	TECH	Wed, Aug 8, 2007	15.58	15.73	15.21	15.47
3692	NASDAQ	TECH	Tue, Aug 7, 2007	14.75	15.50	14.54	15.50
3691	NASDAQ	TECH	Mon, Aug 6, 2007	14.34	14.75	14.29	14.70
3690	NASDAQ	TECH	Fri, Aug 3, 2007	14.25	14.49	14.08	14.38
3689	NASDAQ	TECH	Thu, Aug 2, 2007	14.07	14.32	14.07	14.29
3688	NASDAQ	TECH	Wed, Aug 1, 2007	14.05	14.24	13.88	14.11
3687	NASDAQ	TECH	Tue, Jul 31, 2007	14.11	14.25	14.02	14.07
3686	NASDAQ	TECH	Mon, Jul 30, 2007	14.22	14.27	13.98	14.05
3685	NASDAQ	TECH	Fri, Jul 27, 2007	14.50	14.53	14.21	14.21
3684	NASDAQ	TECH	Thu, Jul 26, 2007	14.68	14.83	14.46	14.49
3683	NASDAQ	TECH	Wed, Jul 25, 2007	14.59	14.75	14.39	14.63
3682	NASDAQ	TECH	Tue, Jul 24, 2007	14.53	14.66	14.48	14.51
3681	NASDAQ	TECH	Mon, Jul 23, 2007	14.68	14.72	14.62	14.62
3680	NASDAQ	TECH	Fri, Jul 20, 2007	14.61	14.73	14.57	14.62
3679	NASDAQ	TECH	Thu, Jul 19, 2007	14.75	14.87	14.64	14.69
3678	NASDAQ	TECH	Wed, Jul 18, 2007	14.60	14.72	14.57	14.71
3677	NASDAQ	TECH	Tue, Jul 17, 2007	14.53	14.69	14.52	14.64
3676	NASDAQ	TECH	Mon, Jul 16, 2007	14.59	14.60	14.47	14.54
3675	NASDAQ	TECH	Fri, Jul 13, 2007	14.33	14.60	14.31	14.60
3674	NASDAQ	TECH	Thu, Jul 12, 2007	14.26	14.35	14.16	14.34
3673	NASDAQ	TECH	Wed, Jul 11, 2007	14.02	14.20	14.01	14.19
3672	NASDAQ	TECH	Tue, Jul 10, 2007	14.14	14.25	14.05	14.06
3671	NASDAQ	TECH	Mon, Jul 9, 2007	14.18	14.28	14.10	14.24
3670	NASDAQ	TECH	Fri, Jul 6, 2007	14.28	14.28	14.09	14.18
3669	NASDAQ	TECH	Thu, Jul 5, 2007	14.33	14.51	14.13	14.26
3668	NASDAQ	TECH	Tue, Jul 3, 2007	14.39	14.53	14.31	14.34
3667	NASDAQ	TECH	Mon, Jul 2, 2007	14.38	14.51	14.26	14.33
3666	NASDAQ	TECH	Fri, Jun 29, 2007	14.43	14.54	14.21	14.30
3665	NASDAQ	TECH	Thu, Jun 28, 2007	14.41	14.49	14.36	14.38
3664	NASDAQ	TECH	Wed, Jun 27, 2007	14.20	14.47	14.09	14.38
3663	NASDAQ	TECH	Tue, Jun 26, 2007	13.79	14.27	13.79	14.25
3662	NASDAQ	TECH	Mon, Jun 25, 2007	13.98	14.11	13.70	13.74
3661	NASDAQ	TECH	Fri, Jun 22, 2007	14.17	14.17	13.84	13.98
3660	NASDAQ	TECH	Thu, Jun 21, 2007	14.11	14.21	14.02	14.17
3659	NASDAQ	TECH	Wed, Jun 20, 2007	14.33	14.33	14.10	14.12
3658	NASDAQ	TECH	Tue, Jun 19, 2007	14.36	14.38	14.29	14.31
3657	NASDAQ	TECH	Mon, Jun 18, 2007	14.63	14.68	14.43	14.45
3656	NASDAQ	TECH	Fri, Jun 15, 2007	14.65	14.75	14.62	14.65
3655	NASDAQ	TECH	Thu, Jun 14, 2007	14.59	14.69	14.55	14.58
3654	NASDAQ	TECH	Wed, Jun 13, 2007	14.42	14.64	14.32	14.60
3653	NASDAQ	TECH	Tue, Jun 12, 2007	14.17	14.44	14.14	14.32
3652	NASDAQ	TECH	Mon, Jun 11, 2007	14.08	14.30	14.05	14.23
3651	NASDAQ	TECH	Fri, Jun 8, 2007	14.08	14.18	13.62	14.14
3650	NASDAQ	TECH	Thu, Jun 7, 2007	14.47	14.47	14.01	14.13
3649	NASDAQ	TECH	Wed, Jun 6, 2007	14.64	14.87	14.44	14.48
3648	NASDAQ	TECH	Tue, Jun 5, 2007	14.90	14.90	14.68	14.73
3647	NASDAQ	TECH	Mon, Jun 4, 2007	14.89	15.00	14.79	14.97
3646	NASDAQ	TECH	Fri, Jun 1, 2007	14.94	15.10	14.90	14.95
3645	NASDAQ	TECH	Thu, May 31, 2007	15.03	15.05	14.80	14.92
3644	NASDAQ	TECH	Wed, May 30, 2007	14.84	15.04	14.81	15.04
3643	NASDAQ	TECH	Tue, May 29, 2007	14.87	14.96	14.76	14.95
3642	NASDAQ	TECH	Fri, May 25, 2007	14.72	14.86	14.72	14.81
3641	NASDAQ	TECH	Thu, May 24, 2007	14.90	15.07	14.65	14.73
3640	NASDAQ	TECH	Wed, May 23, 2007	15.09	15.16	14.76	14.95
3639	NASDAQ	TECH	Tue, May 22, 2007	14.99	15.17	14.85	15.11
3638	NASDAQ	TECH	Mon, May 21, 2007	14.88	15.00	14.69	15.00
3637	NASDAQ	TECH	Fri, May 18, 2007	14.77	14.96	14.74	14.92
3636	NASDAQ	TECH	Thu, May 17, 2007	14.87	14.87	14.70	14.75
3635	NASDAQ	TECH	Wed, May 16, 2007	14.85	14.97	14.80	14.93
3634	NASDAQ	TECH	Tue, May 15, 2007	14.73	14.95	14.64	14.79
3633	NASDAQ	TECH	Mon, May 14, 2007	14.84	14.88	14.41	14.76
3632	NASDAQ	TECH	Fri, May 11, 2007	14.56	14.87	14.30	14.81
3631	NASDAQ	TECH	Thu, May 10, 2007	14.96	14.99	14.76	14.77
3630	NASDAQ	TECH	Wed, May 9, 2007	14.94	15.05	14.93	14.99
3629	NASDAQ	TECH	Tue, May 8, 2007	15.14	15.15	14.94	15.01
3628	NASDAQ	TECH	Mon, May 7, 2007	15.28	15.33	15.14	15.18
3627	NASDAQ	TECH	Fri, May 4, 2007	15.47	15.47	15.19	15.33
3626	NASDAQ	TECH	Thu, May 3, 2007	15.10	15.49	15.02	15.47
3625	NASDAQ	TECH	Wed, May 2, 2007	14.86	15.29	14.75	15.07
3624	NASDAQ	TECH	Tue, May 1, 2007	14.70	14.85	14.67	14.83
3623	NASDAQ	TECH	Mon, Apr 30, 2007	14.87	14.97	14.72	14.74
3622	NASDAQ	TECH	Fri, Apr 27, 2007	14.86	14.96	14.78	14.81
3621	NASDAQ	TECH	Thu, Apr 26, 2007	14.82	14.89	14.73	14.88
3620	NASDAQ	TECH	Wed, Apr 25, 2007	14.80	14.95	14.73	14.85
3619	NASDAQ	TECH	Tue, Apr 24, 2007	14.85	14.96	14.72	14.80
3618	NASDAQ	TECH	Mon, Apr 23, 2007	14.95	15.00	14.78	14.80
3617	NASDAQ	TECH	Fri, Apr 20, 2007	14.92	14.99	14.83	14.92
3616	NASDAQ	TECH	Thu, Apr 19, 2007	14.85	14.93	14.75	14.85
3615	NASDAQ	TECH	Wed, Apr 18, 2007	14.76	14.89	14.74	14.85
3614	NASDAQ	TECH	Tue, Apr 17, 2007	14.68	14.79	14.67	14.75
3613	NASDAQ	TECH	Mon, Apr 16, 2007	14.52	14.67	14.46	14.59
3612	NASDAQ	TECH	Fri, Apr 13, 2007	14.49	14.50	14.38	14.50
3611	NASDAQ	TECH	Thu, Apr 12, 2007	14.31	14.45	14.25	14.45
3610	NASDAQ	TECH	Wed, Apr 11, 2007	14.53	14.62	14.30	14.33
3609	NASDAQ	TECH	Tue, Apr 10, 2007	14.31	14.60	14.31	14.50
3608	NASDAQ	TECH	Mon, Apr 9, 2007	14.56	14.57	14.46	14.47
3607	NASDAQ	TECH	Thu, Apr 5, 2007	14.52	14.64	14.43	14.58
3606	NASDAQ	TECH	Wed, Apr 4, 2007	14.65	14.67	14.43	14.46
3605	NASDAQ	TECH	Tue, Apr 3, 2007	14.45	14.68	14.45	14.65
3604	NASDAQ	TECH	Mon, Apr 2, 2007	14.32	14.41	14.23	14.41
3603	NASDAQ	TECH	Fri, Mar 30, 2007	14.01	14.28	14.01	14.28
3602	NASDAQ	TECH	Thu, Mar 29, 2007	14.14	14.14	13.93	14.02
3601	NASDAQ	TECH	Wed, Mar 28, 2007	14.00	14.09	13.98	14.05
3600	NASDAQ	TECH	Tue, Mar 27, 2007	14.09	14.20	14.02	14.02
3599	NASDAQ	TECH	Mon, Mar 26, 2007	14.27	14.27	14.09	14.16
3598	NASDAQ	TECH	Fri, Mar 23, 2007	14.30	14.30	14.15	14.24
3597	NASDAQ	TECH	Thu, Mar 22, 2007	14.24	14.29	14.03	14.27
3596	NASDAQ	TECH	Wed, Mar 21, 2007	14.07	14.21	14.01	14.20
3595	NASDAQ	TECH	Tue, Mar 20, 2007	13.98	14.06	13.97	14.04
3594	NASDAQ	TECH	Mon, Mar 19, 2007	13.88	14.07	13.86	14.00
3593	NASDAQ	TECH	Fri, Mar 16, 2007	13.96	14.00	13.77	13.82
3592	NASDAQ	TECH	Thu, Mar 15, 2007	13.80	14.00	13.80	13.96
3591	NASDAQ	TECH	Wed, Mar 14, 2007	13.76	13.98	13.73	13.84
3590	NASDAQ	TECH	Tue, Mar 13, 2007	13.99	13.99	13.77	13.78
3589	NASDAQ	TECH	Mon, Mar 12, 2007	13.94	14.07	13.92	14.05
3588	NASDAQ	TECH	Fri, Mar 9, 2007	13.95	14.01	13.87	14.00
3587	NASDAQ	TECH	Thu, Mar 8, 2007	13.82	13.93	13.82	13.88
3586	NASDAQ	TECH	Wed, Mar 7, 2007	13.76	13.79	13.64	13.77
3585	NASDAQ	TECH	Tue, Mar 6, 2007	13.71	13.90	13.67	13.82
3584	NASDAQ	TECH	Mon, Mar 5, 2007	13.90	13.97	13.67	13.67
3583	NASDAQ	TECH	Fri, Mar 2, 2007	14.19	14.24	13.94	13.95
3582	NASDAQ	TECH	Thu, Mar 1, 2007	13.93	14.21	13.76	14.18
3581	NASDAQ	TECH	Wed, Feb 28, 2007	13.98	14.11	13.90	14.08
3580	NASDAQ	TECH	Tue, Feb 27, 2007	14.17	14.17	13.84	13.96
3579	NASDAQ	TECH	Mon, Feb 26, 2007	14.07	14.25	14.07	14.22
3578	NASDAQ	TECH	Fri, Feb 23, 2007	14.17	14.19	14.07	14.08
3577	NASDAQ	TECH	Thu, Feb 22, 2007	14.22	14.29	14.13	14.19
3576	NASDAQ	TECH	Wed, Feb 21, 2007	14.34	14.35	14.16	14.20
3575	NASDAQ	TECH	Tue, Feb 20, 2007	14.22	14.41	14.22	14.36
3574	NASDAQ	TECH	Fri, Feb 16, 2007	14.26	14.31	14.13	14.22
3573	NASDAQ	TECH	Thu, Feb 15, 2007	14.25	14.31	14.16	14.29
3572	NASDAQ	TECH	Wed, Feb 14, 2007	14.31	14.41	14.13	14.27
3571	NASDAQ	TECH	Tue, Feb 13, 2007	14.28	14.49	14.26	14.33
3570	NASDAQ	TECH	Mon, Feb 12, 2007	14.28	14.38	14.23	14.27
3569	NASDAQ	TECH	Fri, Feb 9, 2007	14.25	14.38	14.22	14.28
3568	NASDAQ	TECH	Thu, Feb 8, 2007	14.32	14.39	14.24	14.30
3567	NASDAQ	TECH	Wed, Feb 7, 2007	14.24	14.43	14.24	14.36
3566	NASDAQ	TECH	Tue, Feb 6, 2007	14.39	14.40	14.20	14.25
3565	NASDAQ	TECH	Mon, Feb 5, 2007	14.47	14.51	14.37	14.40
3564	NASDAQ	TECH	Fri, Feb 2, 2007	14.60	14.62	14.47	14.52
3563	NASDAQ	TECH	Thu, Feb 1, 2007	14.60	14.71	14.49	14.60
3562	NASDAQ	TECH	Wed, Jan 31, 2007	14.50	14.58	14.26	14.51
3561	NASDAQ	TECH	Tue, Jan 30, 2007	14.63	14.89	14.52	14.73
3560	NASDAQ	TECH	Mon, Jan 29, 2007	14.98	15.16	14.91	14.99
3559	NASDAQ	TECH	Fri, Jan 26, 2007	15.19	15.19	14.94	15.03
3558	NASDAQ	TECH	Thu, Jan 25, 2007	15.13	15.21	15.07	15.16
3557	NASDAQ	TECH	Wed, Jan 24, 2007	15.23	15.23	14.97	15.16
3556	NASDAQ	TECH	Tue, Jan 23, 2007	14.86	15.28	14.75	15.18
3555	NASDAQ	TECH	Mon, Jan 22, 2007	14.75	14.92	14.75	14.90
3554	NASDAQ	TECH	Fri, Jan 19, 2007	14.71	14.84	14.66	14.78
3553	NASDAQ	TECH	Thu, Jan 18, 2007	14.82	14.82	14.67	14.73
3552	NASDAQ	TECH	Wed, Jan 17, 2007	14.75	14.82	14.63	14.80
3551	NASDAQ	TECH	Tue, Jan 16, 2007	14.62	14.78	14.61	14.74
3550	NASDAQ	TECH	Fri, Jan 12, 2007	14.62	14.62	14.48	14.59
3549	NASDAQ	TECH	Thu, Jan 11, 2007	14.34	14.60	14.34	14.57
3548	NASDAQ	TECH	Wed, Jan 10, 2007	14.15	14.35	14.07	14.30
3547	NASDAQ	TECH	Tue, Jan 9, 2007	14.20	14.23	14.13	14.21
3546	NASDAQ	TECH	Mon, Jan 8, 2007	14.04	14.24	14.00	14.17
3545	NASDAQ	TECH	Fri, Jan 5, 2007	14.03	14.05	13.95	14.04
3544	NASDAQ	TECH	Thu, Jan 4, 2007	14.06	14.08	13.96	14.06
3543	NASDAQ	TECH	Wed, Jan 3, 2007	13.88	14.10	13.88	14.04
3542	NASDAQ	TECH	Fri, Dec 29, 2006	13.94	13.95	13.86	13.86
3541	NASDAQ	TECH	Thu, Dec 28, 2006	13.89	13.98	13.89	13.94
3540	NASDAQ	TECH	Wed, Dec 27, 2006	13.77	13.96	13.77	13.95
3539	NASDAQ	TECH	Tue, Dec 26, 2006	13.83	13.83	13.67	13.80
3538	NASDAQ	TECH	Fri, Dec 22, 2006	13.72	13.84	13.67	13.76
3537	NASDAQ	TECH	Thu, Dec 21, 2006	13.75	13.78	13.71	13.72
3536	NASDAQ	TECH	Wed, Dec 20, 2006	13.73	13.82	13.60	13.75
3535	NASDAQ	TECH	Tue, Dec 19, 2006	13.64	13.70	13.54	13.68
3534	NASDAQ	TECH	Mon, Dec 18, 2006	13.69	13.79	13.58	13.65
3533	NASDAQ	TECH	Fri, Dec 15, 2006	13.78	13.79	13.67	13.71
3532	NASDAQ	TECH	Thu, Dec 14, 2006	13.71	13.85	13.66	13.77
3531	NASDAQ	TECH	Wed, Dec 13, 2006	13.82	13.88	13.74	13.74
3530	NASDAQ	TECH	Tue, Dec 12, 2006	13.75	13.80	13.71	13.80
3529	NASDAQ	TECH	Mon, Dec 11, 2006	13.63	13.85	13.62	13.78
3528	NASDAQ	TECH	Fri, Dec 8, 2006	13.60	13.69	13.51	13.62
3527	NASDAQ	TECH	Thu, Dec 7, 2006	13.59	13.66	13.56	13.60
3526	NASDAQ	TECH	Wed, Dec 6, 2006	13.59	13.63	13.46	13.58
3525	NASDAQ	TECH	Tue, Dec 5, 2006	13.61	13.68	13.53	13.65
3524	NASDAQ	TECH	Mon, Dec 4, 2006	13.62	13.72	13.50	13.59
3523	NASDAQ	TECH	Fri, Dec 1, 2006	13.43	13.66	13.23	13.63
3522	NASDAQ	TECH	Thu, Nov 30, 2006	13.57	13.59	13.42	13.44
3521	NASDAQ	TECH	Wed, Nov 29, 2006	13.54	13.65	13.45	13.59
3520	NASDAQ	TECH	Tue, Nov 28, 2006	13.53	13.58	13.44	13.54
3519	NASDAQ	TECH	Mon, Nov 27, 2006	13.86	13.91	13.50	13.54
3518	NASDAQ	TECH	Fri, Nov 24, 2006	14.04	14.05	13.92	13.94
3517	NASDAQ	TECH	Wed, Nov 22, 2006	14.10	14.11	13.88	14.11
3516	NASDAQ	TECH	Tue, Nov 21, 2006	13.92	14.07	13.81	14.07
3515	NASDAQ	TECH	Mon, Nov 20, 2006	14.01	14.09	13.89	13.97
3514	NASDAQ	TECH	Fri, Nov 17, 2006	14.00	14.02	13.86	14.01
3513	NASDAQ	TECH	Thu, Nov 16, 2006	14.11	14.11	13.88	14.00
3512	NASDAQ	TECH	Wed, Nov 15, 2006	13.75	14.06	13.75	14.03
3511	NASDAQ	TECH	Tue, Nov 14, 2006	13.94	13.97	13.70	13.77
3510	NASDAQ	TECH	Mon, Nov 13, 2006	13.98	14.06	13.83	13.90
3509	NASDAQ	TECH	Fri, Nov 10, 2006	13.88	14.03	13.73	14.02
3508	NASDAQ	TECH	Thu, Nov 9, 2006	14.18	14.18	13.79	13.83
3507	NASDAQ	TECH	Wed, Nov 8, 2006	14.13	14.21	14.03	14.19
3506	NASDAQ	TECH	Tue, Nov 7, 2006	14.01	14.29	13.98	14.19
3505	NASDAQ	TECH	Mon, Nov 6, 2006	13.91	14.15	13.89	14.07
3504	NASDAQ	TECH	Fri, Nov 3, 2006	13.79	13.90	13.61	13.88
3503	NASDAQ	TECH	Thu, Nov 2, 2006	13.79	13.85	13.63	13.77
3502	NASDAQ	TECH	Wed, Nov 1, 2006	14.00	14.07	13.76	13.83
3501	NASDAQ	TECH	Tue, Oct 31, 2006	13.96	14.00	13.82	13.97
3500	NASDAQ	TECH	Mon, Oct 30, 2006	13.91	14.00	13.80	13.95
3499	NASDAQ	TECH	Fri, Oct 27, 2006	14.06	14.12	13.90	13.95
3498	NASDAQ	TECH	Thu, Oct 26, 2006	13.84	14.05	13.79	14.04
3497	NASDAQ	TECH	Wed, Oct 25, 2006	13.81	13.84	13.56	13.79
3496	NASDAQ	TECH	Tue, Oct 24, 2006	13.71	13.78	13.61	13.75
3495	NASDAQ	TECH	Mon, Oct 23, 2006	13.61	13.76	13.53	13.72
3494	NASDAQ	TECH	Fri, Oct 20, 2006	13.65	13.67	13.54	13.66
3493	NASDAQ	TECH	Thu, Oct 19, 2006	13.75	13.79	13.60	13.66
3492	NASDAQ	TECH	Wed, Oct 18, 2006	13.79	13.87	13.63	13.74
3491	NASDAQ	TECH	Tue, Oct 17, 2006	13.73	13.83	13.63	13.77
3490	NASDAQ	TECH	Mon, Oct 16, 2006	13.62	13.80	13.56	13.77
3489	NASDAQ	TECH	Fri, Oct 13, 2006	13.61	13.78	13.50	13.66
3488	NASDAQ	TECH	Thu, Oct 12, 2006	13.38	13.69	13.33	13.69
3487	NASDAQ	TECH	Wed, Oct 11, 2006	13.33	13.44	13.25	13.36
3486	NASDAQ	TECH	Tue, Oct 10, 2006	13.25	13.34	13.20	13.33
3485	NASDAQ	TECH	Mon, Oct 9, 2006	13.22	13.31	13.16	13.29
3484	NASDAQ	TECH	Fri, Oct 6, 2006	13.27	13.35	13.11	13.27
3483	NASDAQ	TECH	Thu, Oct 5, 2006	13.03	13.34	13.02	13.28
3482	NASDAQ	TECH	Wed, Oct 4, 2006	12.72	13.09	12.70	13.09
3481	NASDAQ	TECH	Tue, Oct 3, 2006	12.79	12.88	12.74	12.78
3480	NASDAQ	TECH	Mon, Oct 2, 2006	12.68	12.97	12.68	12.77
3479	NASDAQ	TECH	Fri, Sep 29, 2006	12.75	12.85	12.67	12.72
3478	NASDAQ	TECH	Thu, Sep 28, 2006	12.79	12.83	12.72	12.78
3477	NASDAQ	TECH	Wed, Sep 27, 2006	12.67	12.80	12.66	12.80
3476	NASDAQ	TECH	Tue, Sep 26, 2006	12.74	12.80	12.74	12.78
3475	NASDAQ	TECH	Mon, Sep 25, 2006	12.68	12.81	12.61	12.76
3474	NASDAQ	TECH	Fri, Sep 22, 2006	12.63	12.73	12.56	12.63
3473	NASDAQ	TECH	Thu, Sep 21, 2006	12.73	12.76	12.54	12.61
3472	NASDAQ	TECH	Wed, Sep 20, 2006	12.60	12.75	12.54	12.71
3471	NASDAQ	TECH	Tue, Sep 19, 2006	12.89	13.00	12.47	12.53
3470	NASDAQ	TECH	Mon, Sep 18, 2006	12.79	12.97	12.62	12.93
3469	NASDAQ	TECH	Fri, Sep 15, 2006	12.79	12.88	12.66	12.85
3468	NASDAQ	TECH	Thu, Sep 14, 2006	12.67	12.79	12.61	12.73
3467	NASDAQ	TECH	Wed, Sep 13, 2006	12.57	12.68	12.45	12.68
3466	NASDAQ	TECH	Tue, Sep 12, 2006	12.34	12.61	12.34	12.61
3465	NASDAQ	TECH	Mon, Sep 11, 2006	12.38	12.39	12.11	12.31
3464	NASDAQ	TECH	Fri, Sep 8, 2006	12.23	12.46	12.22	12.40
3463	NASDAQ	TECH	Thu, Sep 7, 2006	12.37	12.43	12.19	12.23
3462	NASDAQ	TECH	Wed, Sep 6, 2006	12.77	12.77	12.40	12.42
3461	NASDAQ	TECH	Tue, Sep 5, 2006	12.63	12.83	12.50	12.80
3460	NASDAQ	TECH	Fri, Sep 1, 2006	12.75	12.78	12.60	12.66
3459	NASDAQ	TECH	Thu, Aug 31, 2006	12.63	12.76	12.54	12.73
3458	NASDAQ	TECH	Wed, Aug 30, 2006	12.37	12.63	12.37	12.59
3457	NASDAQ	TECH	Tue, Aug 29, 2006	12.47	12.56	12.34	12.40
3456	NASDAQ	TECH	Mon, Aug 28, 2006	12.36	12.50	12.34	12.41
3455	NASDAQ	TECH	Fri, Aug 25, 2006	12.38	12.53	12.32	12.38
3454	NASDAQ	TECH	Thu, Aug 24, 2006	12.53	12.63	12.38	12.42
3453	NASDAQ	TECH	Wed, Aug 23, 2006	12.56	12.62	12.41	12.48
3452	NASDAQ	TECH	Tue, Aug 22, 2006	12.54	12.56	12.47	12.52
3451	NASDAQ	TECH	Mon, Aug 21, 2006	12.56	12.72	12.52	12.58
3450	NASDAQ	TECH	Fri, Aug 18, 2006	12.65	12.65	12.50	12.62
3449	NASDAQ	TECH	Thu, Aug 17, 2006	12.62	12.72	12.54	12.67
3448	NASDAQ	TECH	Wed, Aug 16, 2006	12.57	12.70	12.56	12.65
3447	NASDAQ	TECH	Tue, Aug 15, 2006	12.32	12.57	12.26	12.56
3446	NASDAQ	TECH	Mon, Aug 14, 2006	12.00	12.37	12.00	12.22
3445	NASDAQ	TECH	Fri, Aug 11, 2006	11.83	11.83	11.72	11.74
3444	NASDAQ	TECH	Thu, Aug 10, 2006	11.64	11.86	11.64	11.81
3443	NASDAQ	TECH	Wed, Aug 9, 2006	11.90	11.90	11.64	11.69
3442	NASDAQ	TECH	Tue, Aug 8, 2006	11.95	12.11	11.32	11.41
3441	NASDAQ	TECH	Mon, Aug 7, 2006	12.29	12.51	12.26	12.37
3440	NASDAQ	TECH	Fri, Aug 4, 2006	12.52	12.65	12.27	12.34
3439	NASDAQ	TECH	Thu, Aug 3, 2006	12.27	12.56	12.20	12.48
3438	NASDAQ	TECH	Wed, Aug 2, 2006	12.23	12.40	12.22	12.29
3437	NASDAQ	TECH	Tue, Aug 1, 2006	12.36	12.37	12.12	12.21
3436	NASDAQ	TECH	Mon, Jul 31, 2006	12.53	12.56	12.39	12.42
3435	NASDAQ	TECH	Fri, Jul 28, 2006	12.44	12.65	12.38	12.50
3434	NASDAQ	TECH	Thu, Jul 27, 2006	12.40	12.45	12.33	12.36
3433	NASDAQ	TECH	Wed, Jul 26, 2006	12.37	12.49	12.25	12.34
3432	NASDAQ	TECH	Tue, Jul 25, 2006	12.24	12.37	12.23	12.36
3431	NASDAQ	TECH	Mon, Jul 24, 2006	12.19	12.38	12.19	12.28
3430	NASDAQ	TECH	Fri, Jul 21, 2006	12.37	12.37	12.12	12.17
3429	NASDAQ	TECH	Thu, Jul 20, 2006	12.50	12.63	12.40	12.41
3428	NASDAQ	TECH	Wed, Jul 19, 2006	12.04	12.66	12.01	12.51
3427	NASDAQ	TECH	Tue, Jul 18, 2006	11.98	12.09	11.87	12.08
3426	NASDAQ	TECH	Mon, Jul 17, 2006	12.13	12.26	11.93	11.97
3425	NASDAQ	TECH	Fri, Jul 14, 2006	12.23	12.25	12.11	12.15
3424	NASDAQ	TECH	Thu, Jul 13, 2006	12.30	12.42	12.23	12.27
3423	NASDAQ	TECH	Wed, Jul 12, 2006	12.36	12.52	12.26	12.35
3422	NASDAQ	TECH	Tue, Jul 11, 2006	12.38	12.48	12.20	12.35
3421	NASDAQ	TECH	Mon, Jul 10, 2006	12.65	12.69	12.36	12.43
3420	NASDAQ	TECH	Fri, Jul 7, 2006	12.72	12.72	12.58	12.60
3419	NASDAQ	TECH	Thu, Jul 6, 2006	12.67	12.77	12.64	12.72
3418	NASDAQ	TECH	Wed, Jul 5, 2006	12.96	12.99	12.63	12.68
3417	NASDAQ	TECH	Mon, Jul 3, 2006	12.80	13.20	12.72	13.02
3416	NASDAQ	TECH	Fri, Jun 30, 2006	12.76	12.86	12.61	12.73
3415	NASDAQ	TECH	Thu, Jun 29, 2006	12.53	12.77	12.50	12.77
3414	NASDAQ	TECH	Wed, Jun 28, 2006	12.39	12.53	12.31	12.52
3413	NASDAQ	TECH	Tue, Jun 27, 2006	12.52	12.55	12.32	12.34
3412	NASDAQ	TECH	Mon, Jun 26, 2006	12.53	12.57	12.45	12.54
3411	NASDAQ	TECH	Fri, Jun 23, 2006	12.41	12.58	12.39	12.51
3410	NASDAQ	TECH	Thu, Jun 22, 2006	12.65	12.65	12.40	12.46
3409	NASDAQ	TECH	Wed, Jun 21, 2006	12.52	12.71	12.48	12.69
3408	NASDAQ	TECH	Tue, Jun 20, 2006	12.51	12.65	12.38	12.49
3407	NASDAQ	TECH	Mon, Jun 19, 2006	12.90	12.92	12.54	12.55
3406	NASDAQ	TECH	Fri, Jun 16, 2006	13.08	13.08	12.82	12.92
3405	NASDAQ	TECH	Thu, Jun 15, 2006	12.67	13.09	12.64	13.07
3404	NASDAQ	TECH	Wed, Jun 14, 2006	12.60	12.88	12.51	12.64
3403	NASDAQ	TECH	Tue, Jun 13, 2006	12.80	12.99	12.61	12.63
3402	NASDAQ	TECH	Mon, Jun 12, 2006	13.02	13.02	12.80	12.83
3401	NASDAQ	TECH	Fri, Jun 9, 2006	13.08	13.22	13.04	13.05
3400	NASDAQ	TECH	Thu, Jun 8, 2006	13.10	13.16	12.88	13.13
3399	NASDAQ	TECH	Wed, Jun 7, 2006	13.37	13.41	13.11	13.13
3398	NASDAQ	TECH	Tue, Jun 6, 2006	13.35	13.40	13.17	13.33
3397	NASDAQ	TECH	Mon, Jun 5, 2006	13.50	13.56	13.27	13.30
3396	NASDAQ	TECH	Fri, Jun 2, 2006	13.88	13.93	13.53	13.56
3395	NASDAQ	TECH	Thu, Jun 1, 2006	13.70	13.83	13.52	13.75
3394	NASDAQ	TECH	Wed, May 31, 2006	13.19	13.67	13.19	13.67
3393	NASDAQ	TECH	Tue, May 30, 2006	13.36	13.47	13.17	13.20
3392	NASDAQ	TECH	Fri, May 26, 2006	13.48	13.53	13.29	13.45
3391	NASDAQ	TECH	Thu, May 25, 2006	13.30	13.49	13.26	13.49
3390	NASDAQ	TECH	Wed, May 24, 2006	13.23	13.40	13.03	13.33
3389	NASDAQ	TECH	Tue, May 23, 2006	13.50	13.54	13.24	13.25
3388	NASDAQ	TECH	Mon, May 22, 2006	13.33	13.50	13.25	13.40
3387	NASDAQ	TECH	Fri, May 19, 2006	13.30	13.50	13.25	13.43
3386	NASDAQ	TECH	Thu, May 18, 2006	13.21	13.39	13.21	13.30
3385	NASDAQ	TECH	Wed, May 17, 2006	13.29	13.43	13.13	13.20
3384	NASDAQ	TECH	Tue, May 16, 2006	13.26	13.37	13.14	13.31
3383	NASDAQ	TECH	Mon, May 15, 2006	13.30	13.34	13.07	13.27
3382	NASDAQ	TECH	Fri, May 12, 2006	13.41	13.45	13.23	13.29
3381	NASDAQ	TECH	Thu, May 11, 2006	13.51	13.56	13.21	13.44
3380	NASDAQ	TECH	Wed, May 10, 2006	13.76	14.02	13.57	13.59
3379	NASDAQ	TECH	Tue, May 9, 2006	13.87	14.03	13.82	13.83
3378	NASDAQ	TECH	Mon, May 8, 2006	13.81	14.13	13.81	13.94
3377	NASDAQ	TECH	Fri, May 5, 2006	13.92	14.03	13.87	13.92
3376	NASDAQ	TECH	Thu, May 4, 2006	13.96	14.12	13.88	13.93
3375	NASDAQ	TECH	Wed, May 3, 2006	13.98	14.16	13.97	14.04
3374	NASDAQ	TECH	Tue, May 2, 2006	14.26	14.26	13.95	13.98
3373	NASDAQ	TECH	Mon, May 1, 2006	14.14	14.44	14.14	14.19
3372	NASDAQ	TECH	Fri, Apr 28, 2006	14.05	14.45	14.04	14.17
3371	NASDAQ	TECH	Thu, Apr 27, 2006	14.18	14.61	14.07	14.11
3370	NASDAQ	TECH	Wed, Apr 26, 2006	14.54	14.54	14.09	14.26
3369	NASDAQ	TECH	Tue, Apr 25, 2006	14.50	14.65	14.33	14.49
3368	NASDAQ	TECH	Mon, Apr 24, 2006	14.36	14.47	14.22	14.43
3367	NASDAQ	TECH	Fri, Apr 21, 2006	14.65	14.66	14.34	14.41
3366	NASDAQ	TECH	Thu, Apr 20, 2006	14.56	14.66	14.49	14.57
3365	NASDAQ	TECH	Wed, Apr 19, 2006	14.40	14.55	14.36	14.54
3364	NASDAQ	TECH	Tue, Apr 18, 2006	14.13	14.43	14.13	14.41
3363	NASDAQ	TECH	Mon, Apr 17, 2006	14.06	14.27	13.95	14.14
3362	NASDAQ	TECH	Thu, Apr 13, 2006	14.13	14.26	13.94	14.15
3361	NASDAQ	TECH	Wed, Apr 12, 2006	14.09	14.41	14.04	14.20
3360	NASDAQ	TECH	Tue, Apr 11, 2006	14.16	14.25	14.03	14.16
3359	NASDAQ	TECH	Mon, Apr 10, 2006	14.25	14.30	14.08	14.16
3358	NASDAQ	TECH	Fri, Apr 7, 2006	14.46	14.57	14.23	14.26
3357	NASDAQ	TECH	Thu, Apr 6, 2006	14.64	14.64	14.36	14.46
3356	NASDAQ	TECH	Wed, Apr 5, 2006	14.79	14.79	14.61	14.68
3355	NASDAQ	TECH	Tue, Apr 4, 2006	14.91	15.00	14.77	14.79
3354	NASDAQ	TECH	Mon, Apr 3, 2006	15.11	15.11	14.88	14.92
3353	NASDAQ	TECH	Fri, Mar 31, 2006	15.04	15.11	15.00	15.04
3352	NASDAQ	TECH	Thu, Mar 30, 2006	15.00	15.06	14.88	15.00
3351	NASDAQ	TECH	Wed, Mar 29, 2006	14.96	15.09	14.89	14.94
3350	NASDAQ	TECH	Tue, Mar 28, 2006	14.95	15.01	14.83	14.95
3349	NASDAQ	TECH	Mon, Mar 27, 2006	14.81	14.97	14.80	14.96
3348	NASDAQ	TECH	Fri, Mar 24, 2006	14.88	14.91	14.80	14.84
3347	NASDAQ	TECH	Thu, Mar 23, 2006	15.00	15.00	14.81	14.87
3346	NASDAQ	TECH	Wed, Mar 22, 2006	14.69	15.00	14.47	14.99
3345	NASDAQ	TECH	Tue, Mar 21, 2006	14.83	15.00	14.68	14.73
3344	NASDAQ	TECH	Mon, Mar 20, 2006	14.87	14.99	14.75	14.91
3343	NASDAQ	TECH	Fri, Mar 17, 2006	14.85	14.95	14.85	14.93
3342	NASDAQ	TECH	Thu, Mar 16, 2006	14.92	14.92	14.79	14.88
3341	NASDAQ	TECH	Wed, Mar 15, 2006	14.82	14.87	14.74	14.84
3340	NASDAQ	TECH	Tue, Mar 14, 2006	14.69	14.83	14.57	14.75
3339	NASDAQ	TECH	Mon, Mar 13, 2006	14.76	14.87	14.66	14.75
3338	NASDAQ	TECH	Fri, Mar 10, 2006	14.67	14.83	14.50	14.74
3337	NASDAQ	TECH	Thu, Mar 9, 2006	14.81	14.81	14.64	14.70
3336	NASDAQ	TECH	Wed, Mar 8, 2006	14.58	14.90	14.58	14.81
3335	NASDAQ	TECH	Tue, Mar 7, 2006	14.69	14.76	14.59	14.66
3334	NASDAQ	TECH	Mon, Mar 6, 2006	14.83	14.92	14.66	14.84
3333	NASDAQ	TECH	Fri, Mar 3, 2006	14.79	15.01	14.79	14.88
3332	NASDAQ	TECH	Thu, Mar 2, 2006	15.00	15.00	14.78	14.89
3331	NASDAQ	TECH	Wed, Mar 1, 2006	14.89	15.01	14.75	15.01
3330	NASDAQ	TECH	Tue, Feb 28, 2006	14.99	14.99	14.65	14.87
3329	NASDAQ	TECH	Mon, Feb 27, 2006	14.89	15.19	14.83	15.01
3328	NASDAQ	TECH	Fri, Feb 24, 2006	14.83	14.90	14.76	14.88
3327	NASDAQ	TECH	Thu, Feb 23, 2006	14.85	14.90	14.80	14.86
3326	NASDAQ	TECH	Wed, Feb 22, 2006	14.75	14.96	14.73	14.90
3325	NASDAQ	TECH	Tue, Feb 21, 2006	14.76	14.87	14.56	14.76
3324	NASDAQ	TECH	Fri, Feb 17, 2006	14.84	14.90	14.71	14.82
3323	NASDAQ	TECH	Thu, Feb 16, 2006	14.72	14.83	14.65	14.83
3322	NASDAQ	TECH	Wed, Feb 15, 2006	14.58	14.81	14.53	14.66
3321	NASDAQ	TECH	Tue, Feb 14, 2006	14.29	14.65	14.20	14.56
3320	NASDAQ	TECH	Mon, Feb 13, 2006	14.18	14.31	14.16	14.25
3319	NASDAQ	TECH	Fri, Feb 10, 2006	14.15	14.28	14.14	14.27
3318	NASDAQ	TECH	Thu, Feb 9, 2006	14.21	14.30	14.15	14.16
3317	NASDAQ	TECH	Wed, Feb 8, 2006	14.29	14.29	14.13	14.25
3316	NASDAQ	TECH	Tue, Feb 7, 2006	14.27	14.30	14.14	14.24
3315	NASDAQ	TECH	Mon, Feb 6, 2006	14.19	14.30	14.05	14.27
3314	NASDAQ	TECH	Fri, Feb 3, 2006	14.22	14.26	14.10	14.19
3313	NASDAQ	TECH	Thu, Feb 2, 2006	14.29	14.34	14.14	14.25
3312	NASDAQ	TECH	Wed, Feb 1, 2006	14.07	14.45	13.65	14.37
3311	NASDAQ	TECH	Tue, Jan 31, 2006	14.81	14.92	13.32	14.21
3310	NASDAQ	TECH	Mon, Jan 30, 2006	14.90	15.12	14.86	14.98
3309	NASDAQ	TECH	Fri, Jan 27, 2006	14.92	15.08	14.89	14.95
3308	NASDAQ	TECH	Thu, Jan 26, 2006	14.88	14.96	14.74	14.93
3307	NASDAQ	TECH	Wed, Jan 25, 2006	14.74	14.84	14.66	14.82
3306	NASDAQ	TECH	Tue, Jan 24, 2006	14.58	14.75	14.53	14.68
3305	NASDAQ	TECH	Mon, Jan 23, 2006	14.53	14.59	14.14	14.50
3304	NASDAQ	TECH	Fri, Jan 20, 2006	14.94	14.94	14.58	14.58
3303	NASDAQ	TECH	Thu, Jan 19, 2006	14.79	14.96	14.68	14.88
3302	NASDAQ	TECH	Wed, Jan 18, 2006	14.72	14.82	14.63	14.78
3301	NASDAQ	TECH	Tue, Jan 17, 2006	14.90	15.04	14.80	14.85
3300	NASDAQ	TECH	Fri, Jan 13, 2006	14.87	15.07	14.74	14.97
3299	NASDAQ	TECH	Thu, Jan 12, 2006	15.03	15.04	14.64	14.80
3298	NASDAQ	TECH	Wed, Jan 11, 2006	14.63	15.04	14.63	15.00
3297	NASDAQ	TECH	Tue, Jan 10, 2006	14.63	14.74	14.59	14.71
3296	NASDAQ	TECH	Mon, Jan 9, 2006	14.32	14.75	14.27	14.75
3295	NASDAQ	TECH	Fri, Jan 6, 2006	14.22	14.49	14.17	14.36
3294	NASDAQ	TECH	Thu, Jan 5, 2006	14.27	14.32	14.00	14.13
3293	NASDAQ	TECH	Wed, Jan 4, 2006	14.30	14.49	14.25	14.36
3292	NASDAQ	TECH	Tue, Jan 3, 2006	13.98	14.31	13.96	14.24
3291	NASDAQ	TECH	Fri, Dec 30, 2005	14.01	14.08	13.94	14.02
3290	NASDAQ	TECH	Thu, Dec 29, 2005	14.10	14.16	14.03	14.10
3289	NASDAQ	TECH	Wed, Dec 28, 2005	14.10	14.11	14.00	14.04
3288	NASDAQ	TECH	Tue, Dec 27, 2005	14.22	14.44	14.10	14.10
3287	NASDAQ	TECH	Fri, Dec 23, 2005	14.26	14.41	14.11	14.25
3286	NASDAQ	TECH	Thu, Dec 22, 2005	14.75	14.75	14.16	14.33
3285	NASDAQ	TECH	Wed, Dec 21, 2005	14.37	14.74	14.33	14.61
3284	NASDAQ	TECH	Tue, Dec 20, 2005	14.06	14.25	13.94	14.20
3283	NASDAQ	TECH	Mon, Dec 19, 2005	14.25	14.26	13.97	14.02
3282	NASDAQ	TECH	Fri, Dec 16, 2005	14.27	14.40	14.16	14.25
3281	NASDAQ	TECH	Thu, Dec 15, 2005	14.39	14.41	13.94	14.27
3280	NASDAQ	TECH	Wed, Dec 14, 2005	14.45	14.52	14.28	14.37
3279	NASDAQ	TECH	Tue, Dec 13, 2005	14.08	14.53	14.01	14.43
3278	NASDAQ	TECH	Mon, Dec 12, 2005	14.21	14.37	13.99	14.09
3277	NASDAQ	TECH	Fri, Dec 9, 2005	13.99	14.21	13.91	14.18
3276	NASDAQ	TECH	Thu, Dec 8, 2005	13.99	14.09	13.87	13.98
3275	NASDAQ	TECH	Wed, Dec 7, 2005	14.14	14.19	14.00	14.04
3274	NASDAQ	TECH	Tue, Dec 6, 2005	14.18	14.25	14.02	14.16
3273	NASDAQ	TECH	Mon, Dec 5, 2005	14.12	14.24	14.06	14.18
3272	NASDAQ	TECH	Fri, Dec 2, 2005	14.15	14.18	13.93	14.13
3271	NASDAQ	TECH	Thu, Dec 1, 2005	13.78	14.24	13.78	14.16
3270	NASDAQ	TECH	Wed, Nov 30, 2005	13.74	13.96	13.66	13.82
3269	NASDAQ	TECH	Tue, Nov 29, 2005	13.86	13.91	13.69	13.73
3268	NASDAQ	TECH	Mon, Nov 28, 2005	13.98	14.00	13.75	13.81
3267	NASDAQ	TECH	Fri, Nov 25, 2005	13.75	13.96	13.75	13.91
3266	NASDAQ	TECH	Wed, Nov 23, 2005	13.95	14.02	13.76	13.84
3265	NASDAQ	TECH	Tue, Nov 22, 2005	13.82	14.00	13.79	13.89
3264	NASDAQ	TECH	Mon, Nov 21, 2005	13.52	13.85	13.52	13.84
3263	NASDAQ	TECH	Fri, Nov 18, 2005	13.49	13.68	13.41	13.57
3262	NASDAQ	TECH	Thu, Nov 17, 2005	13.14	13.45	13.08	13.45
3261	NASDAQ	TECH	Wed, Nov 16, 2005	13.24	13.27	12.97	13.10
3260	NASDAQ	TECH	Tue, Nov 15, 2005	13.24	13.32	13.20	13.23
3259	NASDAQ	TECH	Mon, Nov 14, 2005	13.25	13.30	13.23	13.26
3258	NASDAQ	TECH	Fri, Nov 11, 2005	13.38	13.38	13.23	13.24
3257	NASDAQ	TECH	Thu, Nov 10, 2005	13.39	13.47	13.19	13.35
3256	NASDAQ	TECH	Wed, Nov 9, 2005	13.37	13.52	13.37	13.44
3255	NASDAQ	TECH	Tue, Nov 8, 2005	13.37	13.41	13.18	13.37
3254	NASDAQ	TECH	Mon, Nov 7, 2005	13.54	13.54	13.35	13.44
3253	NASDAQ	TECH	Fri, Nov 4, 2005	13.54	13.75	13.45	13.50
3252	NASDAQ	TECH	Thu, Nov 3, 2005	13.59	13.62	13.50	13.54
3251	NASDAQ	TECH	Wed, Nov 2, 2005	13.48	13.77	13.47	13.56
3250	NASDAQ	TECH	Tue, Nov 1, 2005	13.51	13.61	13.43	13.45
3249	NASDAQ	TECH	Mon, Oct 31, 2005	13.56	13.73	13.47	13.57
3248	NASDAQ	TECH	Fri, Oct 28, 2005	13.77	13.92	13.44	13.55
3247	NASDAQ	TECH	Thu, Oct 27, 2005	14.26	14.26	13.63	13.67
3246	NASDAQ	TECH	Wed, Oct 26, 2005	14.27	14.43	14.19	14.27
3245	NASDAQ	TECH	Tue, Oct 25, 2005	14.24	14.31	14.15	14.31
3244	NASDAQ	TECH	Mon, Oct 24, 2005	14.03	14.29	14.02	14.24
3243	NASDAQ	TECH	Fri, Oct 21, 2005	13.92	14.08	13.91	13.99
3242	NASDAQ	TECH	Thu, Oct 20, 2005	13.88	13.95	13.74	13.88
3241	NASDAQ	TECH	Wed, Oct 19, 2005	13.80	13.94	13.58	13.90
3240	NASDAQ	TECH	Tue, Oct 18, 2005	13.88	14.00	13.74	13.87
3239	NASDAQ	TECH	Mon, Oct 17, 2005	13.70	13.94	13.69	13.85
3238	NASDAQ	TECH	Fri, Oct 14, 2005	13.75	13.81	13.55	13.71
3237	NASDAQ	TECH	Thu, Oct 13, 2005	13.39	13.77	13.32	13.72
3236	NASDAQ	TECH	Wed, Oct 12, 2005	13.64	13.76	13.28	13.36
3235	NASDAQ	TECH	Tue, Oct 11, 2005	13.78	13.88	13.62	13.67
3234	NASDAQ	TECH	Mon, Oct 10, 2005	13.80	13.93	13.62	13.75
3233	NASDAQ	TECH	Fri, Oct 7, 2005	13.84	14.07	13.68	13.70
3232	NASDAQ	TECH	Thu, Oct 6, 2005	14.03	14.24	13.66	13.80
3231	NASDAQ	TECH	Wed, Oct 5, 2005	14.43	14.45	14.07	14.07
3230	NASDAQ	TECH	Tue, Oct 4, 2005	14.51	14.86	14.33	14.35
3229	NASDAQ	TECH	Mon, Oct 3, 2005	14.33	14.54	14.22	14.46
3228	NASDAQ	TECH	Fri, Sep 30, 2005	14.01	14.31	14.00	14.25
3227	NASDAQ	TECH	Thu, Sep 29, 2005	13.93	14.13	13.88	14.09
3226	NASDAQ	TECH	Wed, Sep 28, 2005	13.62	13.97	13.54	13.89
3225	NASDAQ	TECH	Tue, Sep 27, 2005	13.91	13.91	13.53	13.65
3224	NASDAQ	TECH	Mon, Sep 26, 2005	14.26	14.26	13.80	13.85
3223	NASDAQ	TECH	Fri, Sep 23, 2005	14.28	14.33	14.13	14.19
3222	NASDAQ	TECH	Thu, Sep 22, 2005	14.61	14.68	14.26	14.29
3221	NASDAQ	TECH	Wed, Sep 21, 2005	14.24	14.70	14.16	14.49
3220	NASDAQ	TECH	Tue, Sep 20, 2005	14.16	14.50	14.16	14.29
3219	NASDAQ	TECH	Mon, Sep 19, 2005	14.33	14.33	14.09	14.17
3218	NASDAQ	TECH	Fri, Sep 16, 2005	14.03	14.36	14.00	14.28
3217	NASDAQ	TECH	Thu, Sep 15, 2005	14.27	14.31	13.99	14.00
3216	NASDAQ	TECH	Wed, Sep 14, 2005	14.34	14.41	14.16	14.24
3215	NASDAQ	TECH	Tue, Sep 13, 2005	14.16	14.41	14.16	14.32
3214	NASDAQ	TECH	Mon, Sep 12, 2005	14.24	14.26	14.13	14.22
3213	NASDAQ	TECH	Fri, Sep 9, 2005	14.27	14.33	14.16	14.27
3212	NASDAQ	TECH	Thu, Sep 8, 2005	14.21	14.29	14.07	14.24
3211	NASDAQ	TECH	Wed, Sep 7, 2005	14.08	14.24	14.00	14.21
3210	NASDAQ	TECH	Tue, Sep 6, 2005	13.98	14.20	13.89	14.05
3209	NASDAQ	TECH	Fri, Sep 2, 2005	14.14	14.20	13.96	13.99
3208	NASDAQ	TECH	Thu, Sep 1, 2005	14.31	14.44	14.16	14.17
3207	NASDAQ	TECH	Wed, Aug 31, 2005	13.76	14.31	13.76	14.24
3206	NASDAQ	TECH	Tue, Aug 30, 2005	13.75	13.81	13.63	13.78
3205	NASDAQ	TECH	Mon, Aug 29, 2005	13.66	13.78	13.53	13.77
3204	NASDAQ	TECH	Fri, Aug 26, 2005	13.66	13.66	13.50	13.56
3203	NASDAQ	TECH	Thu, Aug 25, 2005	13.47	13.69	13.44	13.63
3202	NASDAQ	TECH	Wed, Aug 24, 2005	13.19	13.69	13.17	13.44
3201	NASDAQ	TECH	Tue, Aug 23, 2005	13.11	13.22	13.01	13.19
3200	NASDAQ	TECH	Mon, Aug 22, 2005	13.05	13.20	12.95	13.11
3199	NASDAQ	TECH	Fri, Aug 19, 2005	12.90	13.16	12.89	12.99
3198	NASDAQ	TECH	Thu, Aug 18, 2005	13.08	13.14	12.85	12.90
3197	NASDAQ	TECH	Wed, Aug 17, 2005	13.14	13.23	12.86	13.08
3196	NASDAQ	TECH	Tue, Aug 16, 2005	12.43	13.62	12.40	13.12
3195	NASDAQ	TECH	Mon, Aug 15, 2005	12.25	12.38	12.14	12.38
3194	NASDAQ	TECH	Fri, Aug 12, 2005	12.38	12.38	12.21	12.27
3193	NASDAQ	TECH	Thu, Aug 11, 2005	12.39	12.45	12.31	12.38
3192	NASDAQ	TECH	Wed, Aug 10, 2005	12.20	12.44	12.20	12.32
3191	NASDAQ	TECH	Tue, Aug 9, 2005	12.01	12.20	11.94	12.09
3190	NASDAQ	TECH	Mon, Aug 8, 2005	12.05	12.13	11.87	11.92
3189	NASDAQ	TECH	Fri, Aug 5, 2005	12.12	12.23	11.94	12.03
3188	NASDAQ	TECH	Thu, Aug 4, 2005	12.23	12.26	12.06	12.13
3187	NASDAQ	TECH	Wed, Aug 3, 2005	12.22	12.26	12.09	12.17
3186	NASDAQ	TECH	Tue, Aug 2, 2005	12.34	12.44	12.16	12.22
3185	NASDAQ	TECH	Mon, Aug 1, 2005	12.23	12.33	12.12	12.31
3184	NASDAQ	TECH	Fri, Jul 29, 2005	12.28	12.41	12.15	12.27
3183	NASDAQ	TECH	Thu, Jul 28, 2005	12.35	12.35	12.21	12.22
3182	NASDAQ	TECH	Wed, Jul 27, 2005	12.26	12.31	12.11	12.27
3181	NASDAQ	TECH	Tue, Jul 26, 2005	12.23	12.38	11.95	12.25
3180	NASDAQ	TECH	Mon, Jul 25, 2005	12.27	12.30	12.07	12.13
3179	NASDAQ	TECH	Fri, Jul 22, 2005	12.13	12.25	11.78	12.18
3178	NASDAQ	TECH	Thu, Jul 21, 2005	12.56	12.61	12.34	12.50
3177	NASDAQ	TECH	Wed, Jul 20, 2005	12.29	12.59	12.28	12.59
3176	NASDAQ	TECH	Tue, Jul 19, 2005	12.33	12.42	12.26	12.34
3175	NASDAQ	TECH	Mon, Jul 18, 2005	12.40	12.42	12.29	12.30
3174	NASDAQ	TECH	Fri, Jul 15, 2005	12.21	12.43	12.21	12.43
3173	NASDAQ	TECH	Thu, Jul 14, 2005	12.18	12.34	12.18	12.25
3172	NASDAQ	TECH	Wed, Jul 13, 2005	12.11	12.17	12.05	12.12
3171	NASDAQ	TECH	Tue, Jul 12, 2005	12.04	12.15	12.04	12.10
3170	NASDAQ	TECH	Mon, Jul 11, 2005	12.00	12.13	11.97	12.06
3169	NASDAQ	TECH	Fri, Jul 8, 2005	11.65	12.00	11.62	11.95
3168	NASDAQ	TECH	Thu, Jul 7, 2005	11.59	11.79	11.47	11.68
3167	NASDAQ	TECH	Wed, Jul 6, 2005	11.73	11.80	11.45	11.60
3166	NASDAQ	TECH	Tue, Jul 5, 2005	11.62	11.80	11.62	11.70
3165	NASDAQ	TECH	Fri, Jul 1, 2005	11.60	11.63	11.51	11.60
3164	NASDAQ	TECH	Thu, Jun 30, 2005	11.48	11.64	11.43	11.48
3163	NASDAQ	TECH	Wed, Jun 29, 2005	11.39	11.61	11.36	11.45
3162	NASDAQ	TECH	Tue, Jun 28, 2005	11.27	11.40	11.23	11.38
3161	NASDAQ	TECH	Mon, Jun 27, 2005	11.24	11.28	11.13	11.22
3160	NASDAQ	TECH	Fri, Jun 24, 2005	11.29	11.36	11.15	11.16
3159	NASDAQ	TECH	Thu, Jun 23, 2005	11.28	11.39	11.13	11.23
3158	NASDAQ	TECH	Wed, Jun 22, 2005	11.10	11.28	11.10	11.27
3157	NASDAQ	TECH	Tue, Jun 21, 2005	11.19	11.32	11.07	11.13
3156	NASDAQ	TECH	Mon, Jun 20, 2005	11.12	11.31	11.12	11.22
3155	NASDAQ	TECH	Fri, Jun 17, 2005	10.50	11.51	10.34	11.23
3154	NASDAQ	TECH	Thu, Jun 16, 2005	11.42	11.55	11.35	11.50
3153	NASDAQ	TECH	Wed, Jun 15, 2005	11.37	11.41	11.31	11.40
3152	NASDAQ	TECH	Tue, Jun 14, 2005	11.34	11.41	11.29	11.33
3151	NASDAQ	TECH	Mon, Jun 13, 2005	11.24	11.35	11.20	11.31
3150	NASDAQ	TECH	Fri, Jun 10, 2005	11.23	11.33	11.23	11.26
3149	NASDAQ	TECH	Thu, Jun 9, 2005	11.16	11.30	11.00	11.26
3148	NASDAQ	TECH	Wed, Jun 8, 2005	11.13	11.25	11.06	11.13
3147	NASDAQ	TECH	Tue, Jun 7, 2005	11.10	11.26	11.04	11.10
3146	NASDAQ	TECH	Mon, Jun 6, 2005	11.15	11.17	10.98	11.09
3145	NASDAQ	TECH	Fri, Jun 3, 2005	11.37	11.41	11.09	11.09
3144	NASDAQ	TECH	Thu, Jun 2, 2005	11.38	11.51	11.31	11.39
3143	NASDAQ	TECH	Wed, Jun 1, 2005	11.59	11.67	11.25	11.45
3142	NASDAQ	TECH	Tue, May 31, 2005	11.74	11.77	11.57	11.65
3141	NASDAQ	TECH	Fri, May 27, 2005	11.87	11.87	11.70	11.77
3140	NASDAQ	TECH	Thu, May 26, 2005	11.68	11.90	11.68	11.81
3139	NASDAQ	TECH	Wed, May 25, 2005	11.64	11.71	11.58	11.65
3138	NASDAQ	TECH	Tue, May 24, 2005	11.67	11.75	11.58	11.72
3137	NASDAQ	TECH	Mon, May 23, 2005	11.48	11.75	11.47	11.69
3136	NASDAQ	TECH	Fri, May 20, 2005	11.55	11.58	11.45	11.48
3135	NASDAQ	TECH	Thu, May 19, 2005	11.57	11.62	11.43	11.56
3134	NASDAQ	TECH	Wed, May 18, 2005	11.26	11.62	11.26	11.60
3133	NASDAQ	TECH	Tue, May 17, 2005	11.19	11.25	11.13	11.25
3132	NASDAQ	TECH	Mon, May 16, 2005	10.99	11.25	10.97	11.25
3131	NASDAQ	TECH	Fri, May 13, 2005	11.09	11.15	10.85	10.93
3130	NASDAQ	TECH	Thu, May 12, 2005	11.18	11.27	11.01	11.13
3129	NASDAQ	TECH	Wed, May 11, 2005	11.12	11.24	10.94	11.20
3128	NASDAQ	TECH	Tue, May 10, 2005	10.98	11.18	10.96	11.06
3127	NASDAQ	TECH	Mon, May 9, 2005	10.93	11.06	10.93	11.06
3126	NASDAQ	TECH	Fri, May 6, 2005	11.08	11.11	10.95	10.98
3125	NASDAQ	TECH	Thu, May 5, 2005	10.84	11.05	10.73	11.03
3124	NASDAQ	TECH	Wed, May 4, 2005	10.76	10.90	10.64	10.84
3123	NASDAQ	TECH	Tue, May 3, 2005	10.58	10.84	10.58	10.72
3122	NASDAQ	TECH	Mon, May 2, 2005	10.41	10.64	10.41	10.64
3121	NASDAQ	TECH	Fri, Apr 29, 2005	10.17	10.48	10.16	10.44
3120	NASDAQ	TECH	Thu, Apr 28, 2005	10.36	10.36	10.10	10.15
3119	NASDAQ	TECH	Wed, Apr 27, 2005	10.40	10.47	10.26	10.45
3118	NASDAQ	TECH	Tue, Apr 26, 2005	10.23	10.62	10.18	10.40
3117	NASDAQ	TECH	Mon, Apr 25, 2005	10.10	10.15	9.98	10.05
3116	NASDAQ	TECH	Fri, Apr 22, 2005	10.19	10.19	9.91	10.00
3115	NASDAQ	TECH	Thu, Apr 21, 2005	10.00	10.28	9.97	10.21
3114	NASDAQ	TECH	Wed, Apr 20, 2005	10.08	10.08	9.92	9.96
3113	NASDAQ	TECH	Tue, Apr 19, 2005	10.09	10.37	10.05	10.10
3112	NASDAQ	TECH	Mon, Apr 18, 2005	9.96	10.12	9.90	10.05
3111	NASDAQ	TECH	Fri, Apr 15, 2005	9.93	10.09	9.88	10.00
3110	NASDAQ	TECH	Thu, Apr 14, 2005	10.12	10.16	9.93	9.93
3109	NASDAQ	TECH	Wed, Apr 13, 2005	10.29	10.38	10.02	10.07
3108	NASDAQ	TECH	Tue, Apr 12, 2005	10.05	10.35	9.93	10.30
3107	NASDAQ	TECH	Mon, Apr 11, 2005	10.30	10.30	10.08	10.12
3106	NASDAQ	TECH	Fri, Apr 8, 2005	10.44	10.47	10.21	10.27
3105	NASDAQ	TECH	Thu, Apr 7, 2005	10.24	10.52	10.19	10.42
3104	NASDAQ	TECH	Wed, Apr 6, 2005	10.20	10.52	10.20	10.29
3103	NASDAQ	TECH	Tue, Apr 5, 2005	10.03	10.20	10.02	10.17
3102	NASDAQ	TECH	Mon, Apr 4, 2005	10.00	10.04	9.80	9.99
3101	NASDAQ	TECH	Fri, Apr 1, 2005	10.05	10.13	9.95	10.04
3100	NASDAQ	TECH	Thu, Mar 31, 2005	10.13	10.16	9.99	10.05
3099	NASDAQ	TECH	Wed, Mar 30, 2005	10.02	10.13	9.99	10.11
3098	NASDAQ	TECH	Tue, Mar 29, 2005	9.98	10.22	9.94	10.05
3097	NASDAQ	TECH	Mon, Mar 28, 2005	10.03	10.08	9.94	10.00
3096	NASDAQ	TECH	Thu, Mar 24, 2005	10.05	10.15	9.96	10.00
3095	NASDAQ	TECH	Wed, Mar 23, 2005	10.00	10.13	10.00	10.04
3094	NASDAQ	TECH	Tue, Mar 22, 2005	9.92	10.15	9.92	10.04
3093	NASDAQ	TECH	Mon, Mar 21, 2005	10.02	10.11	9.90	9.94
3092	NASDAQ	TECH	Fri, Mar 18, 2005	10.12	10.12	9.92	9.97
3091	NASDAQ	TECH	Thu, Mar 17, 2005	9.97	10.08	9.91	9.99
3090	NASDAQ	TECH	Wed, Mar 16, 2005	9.94	10.15	9.94	10.03
3089	NASDAQ	TECH	Tue, Mar 15, 2005	10.42	10.42	9.93	9.99
3088	NASDAQ	TECH	Mon, Mar 14, 2005	10.04	10.39	10.04	10.39
3087	NASDAQ	TECH	Fri, Mar 11, 2005	10.00	10.09	9.93	10.08
3086	NASDAQ	TECH	Thu, Mar 10, 2005	9.95	10.08	9.91	10.02
3085	NASDAQ	TECH	Wed, Mar 9, 2005	9.94	10.05	9.90	9.97
3084	NASDAQ	TECH	Tue, Mar 8, 2005	9.79	10.05	9.79	10.01
3083	NASDAQ	TECH	Mon, Mar 7, 2005	9.67	9.86	9.62	9.84
3082	NASDAQ	TECH	Fri, Mar 4, 2005	9.43	9.66	9.40	9.66
3081	NASDAQ	TECH	Thu, Mar 3, 2005	9.06	9.58	9.05	9.47
3080	NASDAQ	TECH	Wed, Mar 2, 2005	8.51	8.85	8.49	8.78
3079	NASDAQ	TECH	Tue, Mar 1, 2005	8.57	8.69	8.51	8.61
3078	NASDAQ	TECH	Mon, Feb 28, 2005	8.54	8.61	8.44	8.52
3077	NASDAQ	TECH	Fri, Feb 25, 2005	8.51	8.60	8.39	8.60
3076	NASDAQ	TECH	Thu, Feb 24, 2005	8.34	8.54	8.25	8.54
3075	NASDAQ	TECH	Wed, Feb 23, 2005	8.26	8.40	8.26	8.31
3074	NASDAQ	TECH	Tue, Feb 22, 2005	8.49	8.53	8.26	8.28
3073	NASDAQ	TECH	Fri, Feb 18, 2005	8.61	8.66	8.48	8.51
3072	NASDAQ	TECH	Thu, Feb 17, 2005	8.70	8.74	8.55	8.56
3071	NASDAQ	TECH	Wed, Feb 16, 2005	8.63	8.72	8.63	8.65
3070	NASDAQ	TECH	Tue, Feb 15, 2005	8.66	8.76	8.58	8.63
3069	NASDAQ	TECH	Mon, Feb 14, 2005	8.69	8.77	8.67	8.68
3068	NASDAQ	TECH	Fri, Feb 11, 2005	8.71	8.84	8.68	8.74
3067	NASDAQ	TECH	Thu, Feb 10, 2005	8.76	8.83	8.63	8.73
3066	NASDAQ	TECH	Wed, Feb 9, 2005	8.81	8.84	8.71	8.76
3065	NASDAQ	TECH	Tue, Feb 8, 2005	8.67	8.85	8.67	8.84
3064	NASDAQ	TECH	Mon, Feb 7, 2005	8.72	8.84	8.67	8.74
3063	NASDAQ	TECH	Fri, Feb 4, 2005	8.62	8.77	8.62	8.74
3062	NASDAQ	TECH	Thu, Feb 3, 2005	8.72	8.75	8.58	8.67
3061	NASDAQ	TECH	Wed, Feb 2, 2005	8.70	8.84	8.70	8.79
3060	NASDAQ	TECH	Tue, Feb 1, 2005	8.69	8.83	8.66	8.77
3059	NASDAQ	TECH	Mon, Jan 31, 2005	8.68	8.85	8.62	8.72
3058	NASDAQ	TECH	Fri, Jan 28, 2005	8.70	8.81	8.58	8.71
3057	NASDAQ	TECH	Thu, Jan 27, 2005	8.72	8.87	8.72	8.75
3056	NASDAQ	TECH	Wed, Jan 26, 2005	8.58	8.78	8.54	8.78
3055	NASDAQ	TECH	Tue, Jan 25, 2005	8.63	8.67	8.43	8.52
3054	NASDAQ	TECH	Mon, Jan 24, 2005	8.68	8.78	8.53	8.54
3053	NASDAQ	TECH	Fri, Jan 21, 2005	8.78	8.87	8.60	8.61
3052	NASDAQ	TECH	Thu, Jan 20, 2005	8.84	8.92	8.77	8.78
3051	NASDAQ	TECH	Wed, Jan 19, 2005	8.96	9.02	8.83	8.88
3050	NASDAQ	TECH	Tue, Jan 18, 2005	8.93	9.02	8.93	9.01
3049	NASDAQ	TECH	Fri, Jan 14, 2005	9.06	9.07	8.94	9.01
3048	NASDAQ	TECH	Thu, Jan 13, 2005	9.34	9.35	8.90	8.94
3047	NASDAQ	TECH	Wed, Jan 12, 2005	9.25	9.35	9.20	9.29
3046	NASDAQ	TECH	Tue, Jan 11, 2005	9.34	9.38	9.20	9.26
3045	NASDAQ	TECH	Mon, Jan 10, 2005	9.40	9.59	9.34	9.39
3044	NASDAQ	TECH	Fri, Jan 7, 2005	9.51	9.59	9.38	9.43
3043	NASDAQ	TECH	Thu, Jan 6, 2005	9.40	9.59	9.37	9.49
3042	NASDAQ	TECH	Wed, Jan 5, 2005	9.38	9.59	9.34	9.38
3041	NASDAQ	TECH	Tue, Jan 4, 2005	9.65	9.78	9.34	9.40
3040	NASDAQ	TECH	Mon, Jan 3, 2005	9.73	9.80	9.46	9.57
3039	NASDAQ	TECH	Fri, Dec 31, 2004	9.78	9.84	9.61	9.73
3038	NASDAQ	TECH	Thu, Dec 30, 2004	9.84	9.89	9.76	9.79
3037	NASDAQ	TECH	Wed, Dec 29, 2004	10.00	10.00	9.80	9.88
3036	NASDAQ	TECH	Tue, Dec 28, 2004	9.91	10.03	9.90	9.99
3035	NASDAQ	TECH	Mon, Dec 27, 2004	9.97	9.97	9.70	9.89
3034	NASDAQ	TECH	Thu, Dec 23, 2004	9.93	9.97	9.87	9.89
3033	NASDAQ	TECH	Wed, Dec 22, 2004	9.78	9.95	9.78	9.87
3032	NASDAQ	TECH	Tue, Dec 21, 2004	9.74	9.92	9.73	9.84
3031	NASDAQ	TECH	Mon, Dec 20, 2004	9.82	10.02	9.78	9.81
3030	NASDAQ	TECH	Fri, Dec 17, 2004	9.83	10.03	9.80	9.88
3029	NASDAQ	TECH	Thu, Dec 16, 2004	9.96	10.01	9.77	9.86
3028	NASDAQ	TECH	Wed, Dec 15, 2004	9.94	10.05	9.80	10.01
3027	NASDAQ	TECH	Tue, Dec 14, 2004	9.77	10.00	9.77	10.00
3026	NASDAQ	TECH	Mon, Dec 13, 2004	9.85	9.89	9.74	9.87
3025	NASDAQ	TECH	Fri, Dec 10, 2004	9.75	9.83	9.69	9.83
3024	NASDAQ	TECH	Thu, Dec 9, 2004	9.51	9.83	9.48	9.79
3023	NASDAQ	TECH	Wed, Dec 8, 2004	9.41	9.62	9.32	9.58
3022	NASDAQ	TECH	Tue, Dec 7, 2004	9.46	9.54	9.31	9.40
3021	NASDAQ	TECH	Mon, Dec 6, 2004	9.42	9.52	9.41	9.49
3020	NASDAQ	TECH	Fri, Dec 3, 2004	9.51	9.56	9.41	9.48
3019	NASDAQ	TECH	Thu, Dec 2, 2004	9.39	9.50	9.38	9.50
3018	NASDAQ	TECH	Wed, Dec 1, 2004	9.30	9.54	9.30	9.50
3017	NASDAQ	TECH	Tue, Nov 30, 2004	9.52	9.65	9.29	9.35
3016	NASDAQ	TECH	Mon, Nov 29, 2004	9.76	9.77	9.44	9.56
3015	NASDAQ	TECH	Fri, Nov 26, 2004	9.77	9.78	9.64	9.64
3014	NASDAQ	TECH	Wed, Nov 24, 2004	9.72	9.92	9.64	9.75
3013	NASDAQ	TECH	Tue, Nov 23, 2004	9.51	9.53	9.26	9.42
3012	NASDAQ	TECH	Mon, Nov 22, 2004	9.23	9.50	9.08	9.50
3011	NASDAQ	TECH	Fri, Nov 19, 2004	9.31	9.50	9.24	9.25
3010	NASDAQ	TECH	Thu, Nov 18, 2004	9.38	9.61	9.36	9.52
3009	NASDAQ	TECH	Wed, Nov 17, 2004	9.46	9.67	9.38	9.46
3008	NASDAQ	TECH	Tue, Nov 16, 2004	9.57	9.58	9.40	9.40
3007	NASDAQ	TECH	Mon, Nov 15, 2004	9.50	9.55	9.30	9.55
3006	NASDAQ	TECH	Fri, Nov 12, 2004	9.63	9.72	9.44	9.69
3005	NASDAQ	TECH	Thu, Nov 11, 2004	9.55	9.75	9.51	9.73
3004	NASDAQ	TECH	Wed, Nov 10, 2004	9.50	9.73	9.44	9.59
3003	NASDAQ	TECH	Tue, Nov 9, 2004	9.63	9.73	9.47	9.60
3002	NASDAQ	TECH	Mon, Nov 8, 2004	9.50	9.65	9.47	9.65
3001	NASDAQ	TECH	Fri, Nov 5, 2004	9.55	9.81	9.44	9.58
3000	NASDAQ	TECH	Thu, Nov 4, 2004	9.25	9.49	9.20	9.49
2999	NASDAQ	TECH	Wed, Nov 3, 2004	9.05	9.37	8.97	9.28
2998	NASDAQ	TECH	Tue, Nov 2, 2004	8.95	9.15	8.84	8.92
2997	NASDAQ	TECH	Mon, Nov 1, 2004	8.93	9.15	8.91	9.02
2996	NASDAQ	TECH	Fri, Oct 29, 2004	9.03	9.20	8.90	9.01
2995	NASDAQ	TECH	Thu, Oct 28, 2004	9.03	9.22	8.94	9.12
2994	NASDAQ	TECH	Wed, Oct 27, 2004	8.78	9.17	8.77	9.11
2993	NASDAQ	TECH	Tue, Oct 26, 2004	8.78	8.93	8.69	8.91
2992	NASDAQ	TECH	Mon, Oct 25, 2004	8.90	8.95	8.57	8.74
2991	NASDAQ	TECH	Fri, Oct 22, 2004	9.36	9.38	8.92	8.92
2990	NASDAQ	TECH	Thu, Oct 21, 2004	9.24	9.48	9.10	9.28
2989	NASDAQ	TECH	Wed, Oct 20, 2004	9.21	9.30	9.06	9.21
2988	NASDAQ	TECH	Tue, Oct 19, 2004	9.50	9.50	9.21	9.25
2987	NASDAQ	TECH	Mon, Oct 18, 2004	9.26	9.54	9.17	9.43
2986	NASDAQ	TECH	Fri, Oct 15, 2004	9.14	9.34	9.09	9.23
2985	NASDAQ	TECH	Thu, Oct 14, 2004	9.16	9.25	9.03	9.15
2984	NASDAQ	TECH	Wed, Oct 13, 2004	9.31	9.31	9.07	9.18
2983	NASDAQ	TECH	Tue, Oct 12, 2004	9.47	9.50	9.25	9.25
2982	NASDAQ	TECH	Mon, Oct 11, 2004	9.59	9.62	9.36	9.50
2981	NASDAQ	TECH	Fri, Oct 8, 2004	9.93	9.93	9.54	9.54
2980	NASDAQ	TECH	Thu, Oct 7, 2004	9.91	9.98	9.80	9.80
2979	NASDAQ	TECH	Wed, Oct 6, 2004	9.96	10.02	9.83	10.02
2978	NASDAQ	TECH	Tue, Oct 5, 2004	9.95	10.05	9.88	9.93
2977	NASDAQ	TECH	Mon, Oct 4, 2004	9.98	10.04	9.81	9.96
2976	NASDAQ	TECH	Fri, Oct 1, 2004	9.73	9.98	9.51	9.87
2975	NASDAQ	TECH	Thu, Sep 30, 2004	9.68	9.78	9.54	9.55
2974	NASDAQ	TECH	Wed, Sep 29, 2004	9.66	9.79	9.59	9.79
2973	NASDAQ	TECH	Tue, Sep 28, 2004	9.61	9.71	9.43	9.59
2972	NASDAQ	TECH	Mon, Sep 27, 2004	9.75	9.89	9.53	9.54
2971	NASDAQ	TECH	Fri, Sep 24, 2004	9.80	9.90	9.68	9.79
2970	NASDAQ	TECH	Thu, Sep 23, 2004	9.64	9.88	9.48	9.73
2969	NASDAQ	TECH	Wed, Sep 22, 2004	9.98	9.98	9.70	9.71
2968	NASDAQ	TECH	Tue, Sep 21, 2004	10.05	10.10	9.92	10.10
2967	NASDAQ	TECH	Mon, Sep 20, 2004	10.21	10.21	9.93	10.03
2966	NASDAQ	TECH	Fri, Sep 17, 2004	10.23	10.39	9.98	10.13
2965	NASDAQ	TECH	Thu, Sep 16, 2004	10.13	10.19	10.03	10.18
2964	NASDAQ	TECH	Wed, Sep 15, 2004	10.10	10.18	9.99	10.08
2963	NASDAQ	TECH	Tue, Sep 14, 2004	10.28	10.28	10.06	10.15
2962	NASDAQ	TECH	Mon, Sep 13, 2004	10.24	10.27	10.14	10.27
2961	NASDAQ	TECH	Fri, Sep 10, 2004	10.15	10.24	9.95	10.24
2960	NASDAQ	TECH	Thu, Sep 9, 2004	9.93	10.14	9.87	10.13
2959	NASDAQ	TECH	Wed, Sep 8, 2004	9.98	10.09	9.84	9.84
2958	NASDAQ	TECH	Tue, Sep 7, 2004	9.93	10.06	9.83	9.96
2957	NASDAQ	TECH	Fri, Sep 3, 2004	9.95	10.05	9.78	9.88
2956	NASDAQ	TECH	Thu, Sep 2, 2004	9.78	9.92	9.74	9.88
2955	NASDAQ	TECH	Wed, Sep 1, 2004	9.68	10.00	9.64	9.80
2954	NASDAQ	TECH	Tue, Aug 31, 2004	9.75	10.00	9.63	9.69
2953	NASDAQ	TECH	Mon, Aug 30, 2004	10.09	10.10	9.78	9.79
2952	NASDAQ	TECH	Fri, Aug 27, 2004	10.03	10.24	10.03	10.19
2951	NASDAQ	TECH	Thu, Aug 26, 2004	9.96	10.25	9.96	10.05
2950	NASDAQ	TECH	Wed, Aug 25, 2004	9.90	10.09	9.80	10.04
2949	NASDAQ	TECH	Tue, Aug 24, 2004	9.83	9.91	9.71	9.89
2948	NASDAQ	TECH	Mon, Aug 23, 2004	10.18	10.20	9.72	9.82
2947	NASDAQ	TECH	Fri, Aug 20, 2004	9.94	10.14	9.79	10.08
2946	NASDAQ	TECH	Thu, Aug 19, 2004	9.88	9.98	9.78	9.91
2945	NASDAQ	TECH	Wed, Aug 18, 2004	9.41	9.86	9.40	9.86
2944	NASDAQ	TECH	Tue, Aug 17, 2004	9.49	9.60	9.39	9.50
2943	NASDAQ	TECH	Mon, Aug 16, 2004	9.16	9.44	9.01	9.43
2942	NASDAQ	TECH	Fri, Aug 13, 2004	9.51	9.51	8.84	9.08
2941	NASDAQ	TECH	Thu, Aug 12, 2004	9.33	9.62	9.30	9.40
2940	NASDAQ	TECH	Wed, Aug 11, 2004	9.05	9.56	8.92	9.48
2939	NASDAQ	TECH	Tue, Aug 10, 2004	8.73	9.25	8.73	9.21
2938	NASDAQ	TECH	Mon, Aug 9, 2004	8.99	9.07	8.98	9.04
2937	NASDAQ	TECH	Fri, Aug 6, 2004	9.33	9.34	8.95	9.00
2936	NASDAQ	TECH	Thu, Aug 5, 2004	9.55	9.67	9.31	9.41
2935	NASDAQ	TECH	Wed, Aug 4, 2004	9.56	9.78	9.45	9.60
2934	NASDAQ	TECH	Tue, Aug 3, 2004	9.65	9.83	9.59	9.59
2933	NASDAQ	TECH	Mon, Aug 2, 2004	9.85	9.85	9.53	9.69
2932	NASDAQ	TECH	Fri, Jul 30, 2004	9.93	10.02	9.86	9.95
2931	NASDAQ	TECH	Thu, Jul 29, 2004	9.75	9.92	9.58	9.92
2930	NASDAQ	TECH	Wed, Jul 28, 2004	9.83	9.84	9.56	9.71
2929	NASDAQ	TECH	Tue, Jul 27, 2004	9.53	10.03	9.53	9.92
2928	NASDAQ	TECH	Mon, Jul 26, 2004	9.93	9.95	9.43	9.55
2927	NASDAQ	TECH	Fri, Jul 23, 2004	9.95	10.01	9.75	9.81
2926	NASDAQ	TECH	Thu, Jul 22, 2004	9.85	10.02	9.75	9.89
2925	NASDAQ	TECH	Wed, Jul 21, 2004	10.40	10.40	9.78	9.85
2924	NASDAQ	TECH	Tue, Jul 20, 2004	10.18	10.36	10.03	10.36
2923	NASDAQ	TECH	Mon, Jul 19, 2004	10.15	10.23	9.88	10.10
2922	NASDAQ	TECH	Fri, Jul 16, 2004	10.37	10.51	10.17	10.19
2921	NASDAQ	TECH	Thu, Jul 15, 2004	10.33	10.46	10.25	10.38
2920	NASDAQ	TECH	Wed, Jul 14, 2004	10.52	10.69	10.33	10.35
2919	NASDAQ	TECH	Tue, Jul 13, 2004	10.29	10.58	10.15	10.54
2918	NASDAQ	TECH	Mon, Jul 12, 2004	10.12	10.37	10.10	10.24
2917	NASDAQ	TECH	Fri, Jul 9, 2004	10.27	10.27	10.10	10.12
2916	NASDAQ	TECH	Thu, Jul 8, 2004	10.20	10.40	10.15	10.21
2915	NASDAQ	TECH	Wed, Jul 7, 2004	10.30	10.40	10.20	10.23
2914	NASDAQ	TECH	Tue, Jul 6, 2004	10.56	10.56	10.20	10.23
2913	NASDAQ	TECH	Fri, Jul 2, 2004	10.75	10.77	10.58	10.58
2912	NASDAQ	TECH	Thu, Jul 1, 2004	10.82	10.89	10.69	10.78
2911	NASDAQ	TECH	Wed, Jun 30, 2004	10.88	10.99	10.74	10.86
2910	NASDAQ	TECH	Tue, Jun 29, 2004	10.67	10.90	10.58	10.83
2909	NASDAQ	TECH	Mon, Jun 28, 2004	10.52	10.75	10.35	10.67
2908	NASDAQ	TECH	Fri, Jun 25, 2004	10.30	10.87	10.26	10.47
2907	NASDAQ	TECH	Thu, Jun 24, 2004	10.38	10.43	10.25	10.38
2906	NASDAQ	TECH	Wed, Jun 23, 2004	10.22	10.46	10.17	10.43
2905	NASDAQ	TECH	Tue, Jun 22, 2004	10.05	10.31	9.98	10.31
2904	NASDAQ	TECH	Mon, Jun 21, 2004	10.10	10.19	9.95	10.08
2903	NASDAQ	TECH	Fri, Jun 18, 2004	10.12	10.30	9.97	10.11
2902	NASDAQ	TECH	Thu, Jun 17, 2004	10.17	10.28	9.98	10.17
2901	NASDAQ	TECH	Wed, Jun 16, 2004	9.90	10.20	9.90	10.17
2900	NASDAQ	TECH	Tue, Jun 15, 2004	9.91	10.00	9.86	9.92
2899	NASDAQ	TECH	Mon, Jun 14, 2004	9.86	9.88	9.75	9.81
2898	NASDAQ	TECH	Thu, Jun 10, 2004	9.72	9.85	9.72	9.84
2897	NASDAQ	TECH	Wed, Jun 9, 2004	9.95	10.05	9.73	9.77
2896	NASDAQ	TECH	Tue, Jun 8, 2004	9.99	10.02	9.85	9.93
2895	NASDAQ	TECH	Mon, Jun 7, 2004	9.98	10.00	9.74	9.99
2894	NASDAQ	TECH	Fri, Jun 4, 2004	9.81	9.98	9.78	9.92
2893	NASDAQ	TECH	Thu, Jun 3, 2004	10.12	10.12	9.81	9.81
2892	NASDAQ	TECH	Wed, Jun 2, 2004	9.84	10.11	9.81	10.11
2891	NASDAQ	TECH	Tue, Jun 1, 2004	9.65	9.84	9.65	9.76
2890	NASDAQ	TECH	Fri, May 28, 2004	9.95	10.05	9.67	9.69
2889	NASDAQ	TECH	Thu, May 27, 2004	10.00	10.03	9.81	10.01
2888	NASDAQ	TECH	Wed, May 26, 2004	9.90	10.00	9.75	10.00
2887	NASDAQ	TECH	Tue, May 25, 2004	9.77	10.00	9.68	10.00
2886	NASDAQ	TECH	Mon, May 24, 2004	9.77	9.92	9.69	9.75
2885	NASDAQ	TECH	Fri, May 21, 2004	9.57	9.76	9.54	9.73
2884	NASDAQ	TECH	Thu, May 20, 2004	9.61	9.72	9.50	9.54
2883	NASDAQ	TECH	Wed, May 19, 2004	9.79	9.87	9.55	9.61
2882	NASDAQ	TECH	Tue, May 18, 2004	9.58	9.78	9.58	9.78
2881	NASDAQ	TECH	Mon, May 17, 2004	9.54	9.63	9.28	9.54
2880	NASDAQ	TECH	Fri, May 14, 2004	9.75	9.88	9.60	9.68
2879	NASDAQ	TECH	Thu, May 13, 2004	9.85	9.97	9.69	9.81
2878	NASDAQ	TECH	Wed, May 12, 2004	9.68	9.95	9.43	9.95
2877	NASDAQ	TECH	Tue, May 11, 2004	9.48	9.77	9.45	9.70
2876	NASDAQ	TECH	Mon, May 10, 2004	9.73	9.75	9.35	9.37
2875	NASDAQ	TECH	Fri, May 7, 2004	10.06	10.20	9.64	9.77
2874	NASDAQ	TECH	Thu, May 6, 2004	10.18	10.25	9.86	10.14
2873	NASDAQ	TECH	Wed, May 5, 2004	10.06	10.27	10.00	10.18
2872	NASDAQ	TECH	Tue, May 4, 2004	10.27	10.27	9.96	10.06
2871	NASDAQ	TECH	Mon, May 3, 2004	9.74	10.30	9.74	10.20
2870	NASDAQ	TECH	Fri, Apr 30, 2004	9.94	10.15	9.74	9.78
2869	NASDAQ	TECH	Thu, Apr 29, 2004	10.09	10.42	9.94	9.94
2868	NASDAQ	TECH	Wed, Apr 28, 2004	10.01	10.23	10.01	10.11
2867	NASDAQ	TECH	Tue, Apr 27, 2004	10.27	10.30	9.90	10.06
2866	NASDAQ	TECH	Mon, Apr 26, 2004	10.30	10.47	10.09	10.22
2865	NASDAQ	TECH	Fri, Apr 23, 2004	10.32	10.38	10.16	10.29
2864	NASDAQ	TECH	Thu, Apr 22, 2004	10.23	10.35	10.11	10.31
2863	NASDAQ	TECH	Wed, Apr 21, 2004	10.02	10.23	9.97	10.17
2862	NASDAQ	TECH	Tue, Apr 20, 2004	10.05	10.13	9.98	10.00
2861	NASDAQ	TECH	Mon, Apr 19, 2004	9.97	10.09	9.94	10.03
2860	NASDAQ	TECH	Fri, Apr 16, 2004	9.86	10.06	9.85	9.97
2859	NASDAQ	TECH	Thu, Apr 15, 2004	9.91	10.01	9.73	9.83
2858	NASDAQ	TECH	Wed, Apr 14, 2004	9.91	10.10	9.83	9.91
2857	NASDAQ	TECH	Tue, Apr 13, 2004	10.28	10.34	9.80	9.92
2856	NASDAQ	TECH	Mon, Apr 12, 2004	10.17	10.35	10.16	10.28
2855	NASDAQ	TECH	Thu, Apr 8, 2004	10.30	10.46	10.18	10.19
2854	NASDAQ	TECH	Wed, Apr 7, 2004	10.13	10.35	10.07	10.29
2853	NASDAQ	TECH	Tue, Apr 6, 2004	10.46	10.58	10.10	10.17
2852	NASDAQ	TECH	Mon, Apr 5, 2004	10.53	10.62	10.50	10.58
2851	NASDAQ	TECH	Fri, Apr 2, 2004	10.38	10.54	10.32	10.52
2850	NASDAQ	TECH	Thu, Apr 1, 2004	10.37	10.38	10.15	10.32
2849	NASDAQ	TECH	Wed, Mar 31, 2004	10.00	10.24	9.92	10.20
2848	NASDAQ	TECH	Tue, Mar 30, 2004	9.95	10.11	9.92	9.95
2847	NASDAQ	TECH	Mon, Mar 29, 2004	9.86	10.09	9.85	10.00
2846	NASDAQ	TECH	Fri, Mar 26, 2004	9.75	10.00	9.75	9.81
2845	NASDAQ	TECH	Thu, Mar 25, 2004	9.48	9.83	9.45	9.80
2844	NASDAQ	TECH	Wed, Mar 24, 2004	9.42	9.58	9.26	9.42
2843	NASDAQ	TECH	Tue, Mar 23, 2004	9.54	9.72	9.48	9.48
2842	NASDAQ	TECH	Mon, Mar 22, 2004	9.62	9.66	9.26	9.48
2841	NASDAQ	TECH	Fri, Mar 19, 2004	9.78	9.84	9.62	9.64
2840	NASDAQ	TECH	Thu, Mar 18, 2004	9.79	9.82	9.66	9.74
2839	NASDAQ	TECH	Wed, Mar 17, 2004	9.70	9.83	9.69	9.81
2838	NASDAQ	TECH	Tue, Mar 16, 2004	9.68	9.81	9.39	9.64
2837	NASDAQ	TECH	Mon, Mar 15, 2004	10.06	10.06	9.60	9.64
2836	NASDAQ	TECH	Fri, Mar 12, 2004	9.61	10.10	9.61	10.09
2835	NASDAQ	TECH	Thu, Mar 11, 2004	9.73	10.08	9.60	9.63
2834	NASDAQ	TECH	Wed, Mar 10, 2004	9.94	10.05	9.70	9.75
2833	NASDAQ	TECH	Tue, Mar 9, 2004	10.10	10.33	9.97	10.05
2832	NASDAQ	TECH	Mon, Mar 8, 2004	10.46	10.64	10.07	10.11
2831	NASDAQ	TECH	Fri, Mar 5, 2004	10.53	10.65	10.46	10.50
2830	NASDAQ	TECH	Thu, Mar 4, 2004	10.48	10.55	10.38	10.55
2829	NASDAQ	TECH	Wed, Mar 3, 2004	10.25	10.50	10.19	10.48
2828	NASDAQ	TECH	Tue, Mar 2, 2004	10.44	10.44	10.20	10.26
2827	NASDAQ	TECH	Mon, Mar 1, 2004	10.25	10.50	10.18	10.41
2826	NASDAQ	TECH	Fri, Feb 27, 2004	10.19	10.24	10.02	10.12
2825	NASDAQ	TECH	Thu, Feb 26, 2004	10.14	10.23	10.01	10.20
2824	NASDAQ	TECH	Wed, Feb 25, 2004	9.98	10.13	9.87	10.12
2823	NASDAQ	TECH	Tue, Feb 24, 2004	9.88	9.97	9.71	9.95
2822	NASDAQ	TECH	Mon, Feb 23, 2004	10.07	10.11	9.78	9.83
2821	NASDAQ	TECH	Fri, Feb 20, 2004	10.06	10.21	9.86	10.06
2820	NASDAQ	TECH	Thu, Feb 19, 2004	10.33	10.35	10.00	10.04
2819	NASDAQ	TECH	Wed, Feb 18, 2004	10.30	10.32	10.19	10.32
2818	NASDAQ	TECH	Tue, Feb 17, 2004	10.03	10.35	10.00	10.27
2817	NASDAQ	TECH	Fri, Feb 13, 2004	10.04	10.14	9.97	10.04
2816	NASDAQ	TECH	Thu, Feb 12, 2004	10.06	10.15	10.02	10.05
2815	NASDAQ	TECH	Wed, Feb 11, 2004	9.98	10.09	9.93	10.09
2814	NASDAQ	TECH	Tue, Feb 10, 2004	9.78	10.00	9.78	9.98
2813	NASDAQ	TECH	Mon, Feb 9, 2004	9.88	9.90	9.78	9.81
2812	NASDAQ	TECH	Fri, Feb 6, 2004	9.55	9.89	9.55	9.88
2811	NASDAQ	TECH	Thu, Feb 5, 2004	9.55	9.63	9.43	9.50
2810	NASDAQ	TECH	Wed, Feb 4, 2004	9.88	9.88	9.46	9.47
2809	NASDAQ	TECH	Tue, Feb 3, 2004	9.76	9.94	9.74	9.84
2808	NASDAQ	TECH	Mon, Feb 2, 2004	10.01	10.06	9.71	9.83
2807	NASDAQ	TECH	Fri, Jan 30, 2004	9.80	9.96	9.70	9.71
2806	NASDAQ	TECH	Thu, Jan 29, 2004	9.61	9.89	9.56	9.75
2805	NASDAQ	TECH	Wed, Jan 28, 2004	9.73	9.85	9.54	9.57
2804	NASDAQ	TECH	Tue, Jan 27, 2004	10.11	10.19	9.71	9.71
2803	NASDAQ	TECH	Mon, Jan 26, 2004	9.60	10.11	9.57	10.11
2802	NASDAQ	TECH	Fri, Jan 23, 2004	9.53	9.59	9.44	9.59
2801	NASDAQ	TECH	Thu, Jan 22, 2004	9.72	9.75	9.52	9.53
2800	NASDAQ	TECH	Wed, Jan 21, 2004	9.86	9.87	9.69	9.69
2799	NASDAQ	TECH	Tue, Jan 20, 2004	9.61	9.85	9.59	9.85
2798	NASDAQ	TECH	Fri, Jan 16, 2004	9.65	9.71	9.59	9.61
2797	NASDAQ	TECH	Thu, Jan 15, 2004	9.66	9.74	9.50	9.68
2796	NASDAQ	TECH	Wed, Jan 14, 2004	9.47	9.68	9.40	9.66
2795	NASDAQ	TECH	Tue, Jan 13, 2004	9.46	9.58	9.34	9.43
2794	NASDAQ	TECH	Mon, Jan 12, 2004	9.35	9.50	9.31	9.50
2793	NASDAQ	TECH	Fri, Jan 9, 2004	9.41	9.49	9.23	9.34
2792	NASDAQ	TECH	Thu, Jan 8, 2004	9.51	9.59	9.45	9.46
2791	NASDAQ	TECH	Wed, Jan 7, 2004	9.48	9.54	9.34	9.54
2790	NASDAQ	TECH	Tue, Jan 6, 2004	9.56	9.56	9.43	9.46
2789	NASDAQ	TECH	Mon, Jan 5, 2004	9.50	9.60	9.49	9.53
2788	NASDAQ	TECH	Fri, Jan 2, 2004	9.49	9.67	9.49	9.50
2787	NASDAQ	TECH	Wed, Dec 31, 2003	9.73	9.80	9.45	9.46
2786	NASDAQ	TECH	Tue, Dec 30, 2003	9.75	9.78	9.61	9.73
2785	NASDAQ	TECH	Mon, Dec 29, 2003	9.62	9.93	9.57	9.75
2784	NASDAQ	TECH	Fri, Dec 26, 2003	9.54	9.63	9.51	9.59
2783	NASDAQ	TECH	Wed, Dec 24, 2003	9.67	9.69	9.54	9.54
2782	NASDAQ	TECH	Tue, Dec 23, 2003	9.60	9.70	9.50	9.70
2781	NASDAQ	TECH	Mon, Dec 22, 2003	9.64	9.71	9.37	9.57
2780	NASDAQ	TECH	Fri, Dec 19, 2003	9.60	9.70	9.34	9.67
2779	NASDAQ	TECH	Thu, Dec 18, 2003	9.47	9.52	9.33	9.52
2778	NASDAQ	TECH	Wed, Dec 17, 2003	9.57	9.68	9.31	9.47
2777	NASDAQ	TECH	Tue, Dec 16, 2003	9.41	9.56	9.20	9.54
2776	NASDAQ	TECH	Mon, Dec 15, 2003	9.87	9.91	9.38	9.41
2775	NASDAQ	TECH	Fri, Dec 12, 2003	9.55	9.70	9.42	9.63
2774	NASDAQ	TECH	Thu, Dec 11, 2003	9.29	9.61	9.26	9.56
2773	NASDAQ	TECH	Wed, Dec 10, 2003	9.25	9.38	9.25	9.26
2772	NASDAQ	TECH	Tue, Dec 9, 2003	9.46	9.50	9.25	9.25
2771	NASDAQ	TECH	Mon, Dec 8, 2003	9.32	9.43	9.20	9.40
2770	NASDAQ	TECH	Fri, Dec 5, 2003	9.30	9.35	9.24	9.31
2769	NASDAQ	TECH	Thu, Dec 4, 2003	9.31	9.53	9.18	9.32
2768	NASDAQ	TECH	Wed, Dec 3, 2003	9.29	9.50	9.28	9.35
2767	NASDAQ	TECH	Tue, Dec 2, 2003	9.31	9.44	9.19	9.31
2766	NASDAQ	TECH	Mon, Dec 1, 2003	8.97	9.36	8.96	9.25
2765	NASDAQ	TECH	Fri, Nov 28, 2003	8.97	9.04	8.89	8.99
2764	NASDAQ	TECH	Wed, Nov 26, 2003	9.04	9.11	8.87	8.92
2763	NASDAQ	TECH	Tue, Nov 25, 2003	8.95	9.04	8.95	9.01
2762	NASDAQ	TECH	Mon, Nov 24, 2003	8.62	8.98	8.60	8.95
2761	NASDAQ	TECH	Fri, Nov 21, 2003	8.76	8.87	8.62	8.63
2760	NASDAQ	TECH	Thu, Nov 20, 2003	8.70	8.85	8.57	8.68
2759	NASDAQ	TECH	Wed, Nov 19, 2003	8.49	8.75	8.44	8.70
2758	NASDAQ	TECH	Tue, Nov 18, 2003	8.50	8.90	8.46	8.49
2757	NASDAQ	TECH	Mon, Nov 17, 2003	8.52	8.57	8.36	8.47
2756	NASDAQ	TECH	Fri, Nov 14, 2003	8.69	8.78	8.51	8.55
2755	NASDAQ	TECH	Thu, Nov 13, 2003	8.73	8.78	8.65	8.73
2754	NASDAQ	TECH	Wed, Nov 12, 2003	8.38	8.75	8.37	8.73
2753	NASDAQ	TECH	Tue, Nov 11, 2003	8.58	8.63	8.38	8.46
2752	NASDAQ	TECH	Mon, Nov 10, 2003	9.14	9.17	8.59	8.60
2751	NASDAQ	TECH	Fri, Nov 7, 2003	8.94	9.25	8.86	9.17
2750	NASDAQ	TECH	Thu, Nov 6, 2003	8.84	8.99	8.81	8.97
2749	NASDAQ	TECH	Wed, Nov 5, 2003	8.68	8.83	8.66	8.81
2748	NASDAQ	TECH	Tue, Nov 4, 2003	8.90	8.97	8.62	8.70
2747	NASDAQ	TECH	Mon, Nov 3, 2003	8.72	8.92	8.68	8.86
2746	NASDAQ	TECH	Fri, Oct 31, 2003	8.54	8.74	8.54	8.71
2745	NASDAQ	TECH	Thu, Oct 30, 2003	8.64	8.69	8.53	8.56
2744	NASDAQ	TECH	Wed, Oct 29, 2003	8.44	8.68	8.42	8.63
2743	NASDAQ	TECH	Tue, Oct 28, 2003	8.34	8.48	8.31	8.48
2742	NASDAQ	TECH	Mon, Oct 27, 2003	8.34	8.47	8.23	8.36
2741	NASDAQ	TECH	Fri, Oct 24, 2003	8.15	8.42	8.07	8.37
2740	NASDAQ	TECH	Thu, Oct 23, 2003	8.12	8.27	7.95	8.23
2739	NASDAQ	TECH	Wed, Oct 22, 2003	8.45	8.49	7.95	8.07
2738	NASDAQ	TECH	Tue, Oct 21, 2003	8.24	8.50	8.21	8.48
2737	NASDAQ	TECH	Mon, Oct 20, 2003	8.44	8.44	8.21	8.24
2736	NASDAQ	TECH	Fri, Oct 17, 2003	8.48	8.48	8.40	8.43
2735	NASDAQ	TECH	Thu, Oct 16, 2003	8.42	8.54	8.42	8.46
2734	NASDAQ	TECH	Wed, Oct 15, 2003	8.56	8.57	8.41	8.43
2733	NASDAQ	TECH	Tue, Oct 14, 2003	8.38	8.62	8.38	8.54
2732	NASDAQ	TECH	Mon, Oct 13, 2003	8.28	8.43	8.26	8.43
2731	NASDAQ	TECH	Fri, Oct 10, 2003	8.44	8.53	8.23	8.29
2730	NASDAQ	TECH	Thu, Oct 9, 2003	8.35	8.63	8.28	8.48
2729	NASDAQ	TECH	Wed, Oct 8, 2003	8.23	8.34	8.16	8.27
2728	NASDAQ	TECH	Tue, Oct 7, 2003	8.08	8.31	8.02	8.27
2727	NASDAQ	TECH	Mon, Oct 6, 2003	8.15	8.27	8.05	8.16
2726	NASDAQ	TECH	Fri, Oct 3, 2003	8.00	8.19	8.00	8.17
2725	NASDAQ	TECH	Thu, Oct 2, 2003	8.09	8.11	7.99	8.03
2724	NASDAQ	TECH	Wed, Oct 1, 2003	7.97	8.11	7.87	8.09
2723	NASDAQ	TECH	Tue, Sep 30, 2003	7.77	8.08	7.77	7.95
2722	NASDAQ	TECH	Mon, Sep 29, 2003	7.68	8.05	7.67	7.98
2721	NASDAQ	TECH	Fri, Sep 26, 2003	8.16	8.20	7.92	7.98
2720	NASDAQ	TECH	Thu, Sep 25, 2003	8.38	8.44	8.18	8.20
2719	NASDAQ	TECH	Wed, Sep 24, 2003	8.79	8.86	8.39	8.39
2718	NASDAQ	TECH	Tue, Sep 23, 2003	8.84	8.85	8.74	8.85
2717	NASDAQ	TECH	Mon, Sep 22, 2003	8.67	8.84	8.61	8.80
2716	NASDAQ	TECH	Fri, Sep 19, 2003	8.73	8.76	8.60	8.71
2715	NASDAQ	TECH	Thu, Sep 18, 2003	8.65	8.70	8.60	8.68
2714	NASDAQ	TECH	Wed, Sep 17, 2003	8.58	8.72	8.56	8.66
2713	NASDAQ	TECH	Tue, Sep 16, 2003	8.31	8.63	8.31	8.62
2712	NASDAQ	TECH	Mon, Sep 15, 2003	8.33	8.38	8.17	8.31
2711	NASDAQ	TECH	Fri, Sep 12, 2003	8.43	8.44	8.21	8.33
2710	NASDAQ	TECH	Thu, Sep 11, 2003	8.36	8.41	8.23	8.40
2709	NASDAQ	TECH	Wed, Sep 10, 2003	8.63	8.65	8.24	8.37
2708	NASDAQ	TECH	Tue, Sep 9, 2003	8.65	8.73	8.58	8.66
2707	NASDAQ	TECH	Mon, Sep 8, 2003	8.55	8.77	8.55	8.65
2706	NASDAQ	TECH	Fri, Sep 5, 2003	8.75	8.76	8.55	8.57
2705	NASDAQ	TECH	Thu, Sep 4, 2003	8.62	8.81	8.62	8.74
2704	NASDAQ	TECH	Wed, Sep 3, 2003	8.73	8.77	8.54	8.65
2703	NASDAQ	TECH	Tue, Sep 2, 2003	8.35	8.80	8.35	8.80
2702	NASDAQ	TECH	Fri, Aug 29, 2003	8.45	8.49	8.36	8.42
2701	NASDAQ	TECH	Thu, Aug 28, 2003	8.61	8.67	8.27	8.46
2700	NASDAQ	TECH	Wed, Aug 27, 2003	8.74	8.75	8.58	8.62
2699	NASDAQ	TECH	Tue, Aug 26, 2003	8.75	8.77	8.58	8.74
2698	NASDAQ	TECH	Mon, Aug 25, 2003	8.80	8.83	8.68	8.75
2697	NASDAQ	TECH	Fri, Aug 22, 2003	8.97	9.01	8.77	8.80
2696	NASDAQ	TECH	Thu, Aug 21, 2003	8.75	8.88	8.71	8.79
2695	NASDAQ	TECH	Wed, Aug 20, 2003	8.79	8.85	8.73	8.75
2694	NASDAQ	TECH	Tue, Aug 19, 2003	8.54	8.85	8.50	8.85
2693	NASDAQ	TECH	Mon, Aug 18, 2003	8.40	8.53	8.39	8.52
2692	NASDAQ	TECH	Fri, Aug 15, 2003	8.45	8.63	8.45	8.54
2691	NASDAQ	TECH	Thu, Aug 14, 2003	8.43	8.52	8.32	8.46
2690	NASDAQ	TECH	Wed, Aug 13, 2003	7.94	8.42	7.94	8.42
2689	NASDAQ	TECH	Tue, Aug 12, 2003	7.49	8.11	7.40	8.02
2688	NASDAQ	TECH	Mon, Aug 11, 2003	7.03	7.23	7.03	7.11
2687	NASDAQ	TECH	Fri, Aug 8, 2003	7.15	7.20	7.00	7.03
2686	NASDAQ	TECH	Thu, Aug 7, 2003	7.24	7.31	7.11	7.17
2685	NASDAQ	TECH	Wed, Aug 6, 2003	7.53	7.58	7.25	7.29
2684	NASDAQ	TECH	Tue, Aug 5, 2003	7.76	7.84	7.52	7.53
2683	NASDAQ	TECH	Mon, Aug 4, 2003	7.81	7.91	7.66	7.79
2682	NASDAQ	TECH	Fri, Aug 1, 2003	8.06	8.08	7.81	7.81
2681	NASDAQ	TECH	Thu, Jul 31, 2003	8.07	8.20	8.01	8.08
2680	NASDAQ	TECH	Wed, Jul 30, 2003	8.07	8.16	8.03	8.11
2679	NASDAQ	TECH	Tue, Jul 29, 2003	8.08	8.17	7.94	8.08
2678	NASDAQ	TECH	Mon, Jul 28, 2003	7.94	8.15	7.94	8.11
2677	NASDAQ	TECH	Fri, Jul 25, 2003	7.98	8.06	7.86	7.94
2676	NASDAQ	TECH	Thu, Jul 24, 2003	8.19	8.25	7.98	8.00
2675	NASDAQ	TECH	Wed, Jul 23, 2003	7.98	8.16	7.84	8.14
2674	NASDAQ	TECH	Tue, Jul 22, 2003	7.93	8.06	7.88	8.04
2673	NASDAQ	TECH	Mon, Jul 21, 2003	7.91	7.95	7.76	7.94
2672	NASDAQ	TECH	Fri, Jul 18, 2003	7.79	7.97	7.77	7.94
2671	NASDAQ	TECH	Thu, Jul 17, 2003	7.97	8.04	7.77	7.82
2670	NASDAQ	TECH	Wed, Jul 16, 2003	8.30	8.30	7.98	8.00
2669	NASDAQ	TECH	Tue, Jul 15, 2003	8.32	8.40	8.20	8.28
2668	NASDAQ	TECH	Mon, Jul 14, 2003	8.34	8.51	8.30	8.32
2667	NASDAQ	TECH	Fri, Jul 11, 2003	8.30	8.38	8.23	8.27
2666	NASDAQ	TECH	Thu, Jul 10, 2003	8.30	8.32	8.19	8.24
2665	NASDAQ	TECH	Wed, Jul 9, 2003	8.28	8.31	8.13	8.23
2664	NASDAQ	TECH	Tue, Jul 8, 2003	8.04	8.27	8.04	8.24
2663	NASDAQ	TECH	Mon, Jul 7, 2003	8.03	8.18	7.95	8.07
2662	NASDAQ	TECH	Thu, Jul 3, 2003	8.01	8.06	7.89	7.98
2661	NASDAQ	TECH	Wed, Jul 2, 2003	7.78	8.07	7.78	8.02
2660	NASDAQ	TECH	Tue, Jul 1, 2003	7.56	7.84	7.52	7.77
2659	NASDAQ	TECH	Mon, Jun 30, 2003	7.75	7.80	7.54	7.59
2658	NASDAQ	TECH	Fri, Jun 27, 2003	7.61	7.90	7.61	7.76
2657	NASDAQ	TECH	Thu, Jun 26, 2003	7.48	7.71	7.48	7.65
2656	NASDAQ	TECH	Wed, Jun 25, 2003	7.60	7.69	7.21	7.48
2655	NASDAQ	TECH	Tue, Jun 24, 2003	7.05	7.24	7.02	7.15
2654	NASDAQ	TECH	Mon, Jun 23, 2003	7.34	7.35	7.02	7.10
2653	NASDAQ	TECH	Fri, Jun 20, 2003	7.25	7.38	7.23	7.24
2652	NASDAQ	TECH	Thu, Jun 19, 2003	7.46	7.50	7.26	7.38
2651	NASDAQ	TECH	Wed, Jun 18, 2003	7.47	7.55	7.43	7.50
2650	NASDAQ	TECH	Tue, Jun 17, 2003	7.52	7.56	7.42	7.48
2649	NASDAQ	TECH	Mon, Jun 16, 2003	7.39	7.51	7.39	7.50
2648	NASDAQ	TECH	Fri, Jun 13, 2003	7.46	7.51	7.36	7.43
2647	NASDAQ	TECH	Thu, Jun 12, 2003	7.54	7.62	7.45	7.50
2646	NASDAQ	TECH	Wed, Jun 11, 2003	7.35	7.61	7.35	7.56
2645	NASDAQ	TECH	Tue, Jun 10, 2003	7.39	7.41	7.26	7.38
2644	NASDAQ	TECH	Mon, Jun 9, 2003	7.56	7.61	7.27	7.38
2643	NASDAQ	TECH	Fri, Jun 6, 2003	7.70	7.83	7.46	7.50
2642	NASDAQ	TECH	Thu, Jun 5, 2003	7.21	7.65	7.19	7.62
2641	NASDAQ	TECH	Wed, Jun 4, 2003	7.29	7.31	7.16	7.23
2640	NASDAQ	TECH	Tue, Jun 3, 2003	7.30	7.31	7.08	7.30
2639	NASDAQ	TECH	Mon, Jun 2, 2003	7.28	7.63	7.25	7.44
2638	NASDAQ	TECH	Fri, May 30, 2003	7.14	7.31	7.04	7.25
2637	NASDAQ	TECH	Thu, May 29, 2003	7.08	7.15	6.96	7.04
2636	NASDAQ	TECH	Wed, May 28, 2003	6.82	7.15	6.82	7.04
2635	NASDAQ	TECH	Tue, May 27, 2003	6.52	6.86	6.50	6.84
2634	NASDAQ	TECH	Fri, May 23, 2003	6.45	6.60	6.40	6.52
2633	NASDAQ	TECH	Thu, May 22, 2003	6.23	6.48	6.20	6.45
2632	NASDAQ	TECH	Wed, May 21, 2003	6.10	6.26	5.88	6.23
2631	NASDAQ	TECH	Tue, May 20, 2003	6.29	6.29	5.98	6.16
2630	NASDAQ	TECH	Mon, May 19, 2003	6.31	6.46	6.18	6.20
2629	NASDAQ	TECH	Fri, May 16, 2003	6.51	6.63	6.31	6.35
2628	NASDAQ	TECH	Thu, May 15, 2003	6.50	6.60	6.50	6.55
2627	NASDAQ	TECH	Wed, May 14, 2003	6.49	6.53	6.36	6.51
2626	NASDAQ	TECH	Tue, May 13, 2003	6.53	6.54	6.46	6.49
2625	NASDAQ	TECH	Mon, May 12, 2003	6.56	6.66	6.47	6.58
2624	NASDAQ	TECH	Fri, May 9, 2003	6.41	6.59	6.33	6.55
2623	NASDAQ	TECH	Thu, May 8, 2003	6.47	6.58	6.36	6.39
2622	NASDAQ	TECH	Wed, May 7, 2003	6.63	6.68	6.48	6.51
2621	NASDAQ	TECH	Tue, May 6, 2003	6.60	6.71	6.56	6.65
2620	NASDAQ	TECH	Mon, May 5, 2003	6.74	6.82	6.57	6.58
2619	NASDAQ	TECH	Fri, May 2, 2003	6.64	6.81	6.54	6.76
2618	NASDAQ	TECH	Thu, May 1, 2003	5.90	6.85	5.88	6.71
2617	NASDAQ	TECH	Wed, Apr 30, 2003	5.47	5.59	5.35	5.55
2616	NASDAQ	TECH	Tue, Apr 29, 2003	5.34	5.56	5.32	5.52
2615	NASDAQ	TECH	Mon, Apr 28, 2003	5.23	5.34	5.23	5.33
2614	NASDAQ	TECH	Fri, Apr 25, 2003	5.30	5.36	5.22	5.24
2613	NASDAQ	TECH	Thu, Apr 24, 2003	5.21	5.31	5.07	5.30
2612	NASDAQ	TECH	Wed, Apr 23, 2003	5.18	5.28	5.16	5.23
2611	NASDAQ	TECH	Tue, Apr 22, 2003	4.87	5.22	4.86	5.16
2610	NASDAQ	TECH	Mon, Apr 21, 2003	5.01	5.03	4.90	4.94
2609	NASDAQ	TECH	Thu, Apr 17, 2003	4.87	5.03	4.81	5.01
2608	NASDAQ	TECH	Wed, Apr 16, 2003	4.89	4.91	4.80	4.83
2607	NASDAQ	TECH	Tue, Apr 15, 2003	4.80	4.88	4.77	4.85
2606	NASDAQ	TECH	Mon, Apr 14, 2003	4.77	4.91	4.77	4.83
2605	NASDAQ	TECH	Fri, Apr 11, 2003	4.80	4.86	4.69	4.76
2604	NASDAQ	TECH	Thu, Apr 10, 2003	4.80	4.85	4.70	4.79
2603	NASDAQ	TECH	Wed, Apr 9, 2003	4.81	4.95	4.75	4.80
2602	NASDAQ	TECH	Tue, Apr 8, 2003	4.74	4.93	4.69	4.81
2601	NASDAQ	TECH	Mon, Apr 7, 2003	4.92	4.94	4.67	4.74
2600	NASDAQ	TECH	Fri, Apr 4, 2003	5.15	5.15	4.81	4.86
2599	NASDAQ	TECH	Thu, Apr 3, 2003	5.27	5.30	5.05	5.07
2598	NASDAQ	TECH	Wed, Apr 2, 2003	5.16	5.34	5.13	5.28
2597	NASDAQ	TECH	Tue, Apr 1, 2003	5.17	5.24	5.11	5.14
2596	NASDAQ	TECH	Mon, Mar 31, 2003	5.30	5.32	5.15	5.19
2595	NASDAQ	TECH	Fri, Mar 28, 2003	5.30	5.38	5.30	5.33
2594	NASDAQ	TECH	Thu, Mar 27, 2003	5.43	5.48	5.29	5.31
2593	NASDAQ	TECH	Wed, Mar 26, 2003	5.58	5.71	5.37	5.43
2592	NASDAQ	TECH	Tue, Mar 25, 2003	5.34	5.61	5.31	5.58
2591	NASDAQ	TECH	Mon, Mar 24, 2003	5.25	5.50	5.25	5.33
2590	NASDAQ	TECH	Fri, Mar 21, 2003	5.38	5.61	5.38	5.57
2589	NASDAQ	TECH	Thu, Mar 20, 2003	5.49	5.49	5.31	5.38
2588	NASDAQ	TECH	Wed, Mar 19, 2003	5.75	5.75	5.39	5.50
2587	NASDAQ	TECH	Tue, Mar 18, 2003	5.75	5.87	5.62	5.75
2586	NASDAQ	TECH	Mon, Mar 17, 2003	5.51	5.71	5.33	5.71
2585	NASDAQ	TECH	Fri, Mar 14, 2003	5.51	5.60	5.42	5.53
2584	NASDAQ	TECH	Thu, Mar 13, 2003	5.35	5.50	5.28	5.50
2583	NASDAQ	TECH	Wed, Mar 12, 2003	5.23	5.37	5.19	5.31
2582	NASDAQ	TECH	Tue, Mar 11, 2003	5.27	5.33	5.24	5.24
2581	NASDAQ	TECH	Mon, Mar 10, 2003	5.31	5.32	5.23	5.28
2580	NASDAQ	TECH	Fri, Mar 7, 2003	5.33	5.35	5.24	5.32
2579	NASDAQ	TECH	Thu, Mar 6, 2003	5.37	5.37	5.27	5.32
2578	NASDAQ	TECH	Wed, Mar 5, 2003	5.41	5.42	5.35	5.36
2577	NASDAQ	TECH	Tue, Mar 4, 2003	5.44	5.48	5.38	5.38
2576	NASDAQ	TECH	Mon, Mar 3, 2003	5.43	5.54	5.39	5.44
2575	NASDAQ	TECH	Fri, Feb 28, 2003	5.43	5.46	5.37	5.43
2574	NASDAQ	TECH	Thu, Feb 27, 2003	5.26	5.47	5.23	5.45
2573	NASDAQ	TECH	Wed, Feb 26, 2003	5.34	5.41	5.26	5.26
2572	NASDAQ	TECH	Tue, Feb 25, 2003	5.30	5.36	5.20	5.34
2571	NASDAQ	TECH	Mon, Feb 24, 2003	5.55	5.55	5.34	5.38
2570	NASDAQ	TECH	Fri, Feb 21, 2003	5.40	5.55	5.40	5.53
2569	NASDAQ	TECH	Thu, Feb 20, 2003	5.55	5.55	5.25	5.40
2568	NASDAQ	TECH	Wed, Feb 19, 2003	5.48	5.55	5.42	5.50
2567	NASDAQ	TECH	Tue, Feb 18, 2003	5.36	5.54	5.31	5.50
2566	NASDAQ	TECH	Fri, Feb 14, 2003	5.23	5.36	5.20	5.36
2565	NASDAQ	TECH	Thu, Feb 13, 2003	5.38	5.41	5.11	5.22
2564	NASDAQ	TECH	Wed, Feb 12, 2003	5.45	5.52	5.37	5.37
2563	NASDAQ	TECH	Tue, Feb 11, 2003	5.48	5.50	5.40	5.46
2562	NASDAQ	TECH	Mon, Feb 10, 2003	5.42	5.52	5.38	5.48
2561	NASDAQ	TECH	Fri, Feb 7, 2003	5.53	5.66	5.48	5.49
2560	NASDAQ	TECH	Thu, Feb 6, 2003	5.47	5.53	5.44	5.52
2559	NASDAQ	TECH	Wed, Feb 5, 2003	5.61	5.65	5.46	5.47
2558	NASDAQ	TECH	Tue, Feb 4, 2003	5.70	5.74	5.51	5.58
2557	NASDAQ	TECH	Mon, Feb 3, 2003	5.64	5.75	5.57	5.69
2556	NASDAQ	TECH	Fri, Jan 31, 2003	5.70	5.75	5.64	5.71
2555	NASDAQ	TECH	Thu, Jan 30, 2003	5.74	5.75	5.63	5.70
2554	NASDAQ	TECH	Wed, Jan 29, 2003	5.75	5.79	5.57	5.65
2553	NASDAQ	TECH	Tue, Jan 28, 2003	5.57	6.03	5.36	5.79
2552	NASDAQ	TECH	Mon, Jan 27, 2003	6.38	6.48	6.32	6.37
2551	NASDAQ	TECH	Fri, Jan 24, 2003	6.45	6.48	6.36	6.43
2550	NASDAQ	TECH	Thu, Jan 23, 2003	6.40	6.50	6.32	6.45
2549	NASDAQ	TECH	Wed, Jan 22, 2003	6.38	6.44	6.28	6.40
2548	NASDAQ	TECH	Tue, Jan 21, 2003	6.63	6.63	6.33	6.38
2547	NASDAQ	TECH	Fri, Jan 17, 2003	6.64	6.65	6.50	6.54
2546	NASDAQ	TECH	Thu, Jan 16, 2003	6.61	6.76	6.60	6.66
2545	NASDAQ	TECH	Wed, Jan 15, 2003	6.78	6.83	6.58	6.60
2544	NASDAQ	TECH	Tue, Jan 14, 2003	6.88	6.93	6.67	6.76
2543	NASDAQ	TECH	Mon, Jan 13, 2003	6.54	6.97	6.54	6.89
2542	NASDAQ	TECH	Fri, Jan 10, 2003	6.69	6.78	6.56	6.58
2541	NASDAQ	TECH	Thu, Jan 9, 2003	6.59	6.76	6.55	6.69
2540	NASDAQ	TECH	Wed, Jan 8, 2003	6.48	6.50	6.39	6.48
2539	NASDAQ	TECH	Tue, Jan 7, 2003	6.79	6.85	6.47	6.49
2538	NASDAQ	TECH	Mon, Jan 6, 2003	7.04	7.07	6.55	6.80
2537	NASDAQ	TECH	Fri, Jan 3, 2003	7.28	7.28	6.98	7.04
2536	NASDAQ	TECH	Thu, Jan 2, 2003	7.15	7.29	7.12	7.25
2535	NASDAQ	TECH	Tue, Dec 31, 2002	7.10	7.25	7.08	7.14
2534	NASDAQ	TECH	Mon, Dec 30, 2002	7.03	7.20	7.01	7.11
2533	NASDAQ	TECH	Fri, Dec 27, 2002	7.32	7.35	7.01	7.17
2532	NASDAQ	TECH	Thu, Dec 26, 2002	7.49	7.58	7.33	7.33
2531	NASDAQ	TECH	Tue, Dec 24, 2002	7.52	7.54	7.35	7.49
2530	NASDAQ	TECH	Mon, Dec 23, 2002	7.48	7.71	7.38	7.53
2529	NASDAQ	TECH	Fri, Dec 20, 2002	7.04	7.53	7.02	7.51
2528	NASDAQ	TECH	Thu, Dec 19, 2002	7.28	7.35	7.17	7.23
2527	NASDAQ	TECH	Wed, Dec 18, 2002	7.27	7.35	7.18	7.24
2526	NASDAQ	TECH	Tue, Dec 17, 2002	7.21	7.50	7.10	7.26
2525	NASDAQ	TECH	Mon, Dec 16, 2002	7.18	7.24	7.06	7.21
2524	NASDAQ	TECH	Fri, Dec 13, 2002	7.42	7.43	7.13	7.19
2523	NASDAQ	TECH	Thu, Dec 12, 2002	7.38	7.52	7.35	7.43
2522	NASDAQ	TECH	Wed, Dec 11, 2002	7.30	7.61	7.30	7.37
2521	NASDAQ	TECH	Tue, Dec 10, 2002	7.15	7.37	7.15	7.33
2520	NASDAQ	TECH	Mon, Dec 9, 2002	7.43	7.56	7.17	7.25
2519	NASDAQ	TECH	Fri, Dec 6, 2002	7.35	7.49	7.31	7.44
2518	NASDAQ	TECH	Thu, Dec 5, 2002	7.55	7.57	7.33	7.39
2517	NASDAQ	TECH	Wed, Dec 4, 2002	7.60	7.65	7.50	7.54
2516	NASDAQ	TECH	Tue, Dec 3, 2002	7.69	7.79	7.59	7.65
2515	NASDAQ	TECH	Mon, Dec 2, 2002	7.76	7.88	7.61	7.76
2514	NASDAQ	TECH	Fri, Nov 29, 2002	7.88	8.02	7.74	7.74
2513	NASDAQ	TECH	Wed, Nov 27, 2002	8.06	8.15	7.83	7.88
2512	NASDAQ	TECH	Tue, Nov 26, 2002	8.40	8.42	7.96	8.03
2511	NASDAQ	TECH	Mon, Nov 25, 2002	8.45	8.55	8.32	8.40
2510	NASDAQ	TECH	Fri, Nov 22, 2002	8.50	8.57	8.34	8.44
2509	NASDAQ	TECH	Thu, Nov 21, 2002	8.20	8.62	8.18	8.52
2508	NASDAQ	TECH	Wed, Nov 20, 2002	7.94	8.20	7.93	8.20
2507	NASDAQ	TECH	Tue, Nov 19, 2002	8.04	8.07	7.88	7.94
2506	NASDAQ	TECH	Mon, Nov 18, 2002	8.15	8.25	8.03	8.03
2505	NASDAQ	TECH	Fri, Nov 15, 2002	8.13	8.20	8.03	8.13
2504	NASDAQ	TECH	Thu, Nov 14, 2002	7.89	8.14	7.87	8.13
2503	NASDAQ	TECH	Wed, Nov 13, 2002	7.98	8.00	7.81	7.89
2502	NASDAQ	TECH	Tue, Nov 12, 2002	7.77	8.09	7.75	7.98
2501	NASDAQ	TECH	Mon, Nov 11, 2002	8.05	8.06	7.72	7.79
2500	NASDAQ	TECH	Fri, Nov 8, 2002	8.03	8.16	7.94	8.02
2499	NASDAQ	TECH	Thu, Nov 7, 2002	8.06	8.36	7.97	8.02
2498	NASDAQ	TECH	Wed, Nov 6, 2002	8.05	8.18	7.92	8.12
2497	NASDAQ	TECH	Tue, Nov 5, 2002	8.15	8.15	7.86	8.02
2496	NASDAQ	TECH	Mon, Nov 4, 2002	8.21	8.30	8.11	8.19
2495	NASDAQ	TECH	Fri, Nov 1, 2002	8.25	8.26	7.92	8.19
2494	NASDAQ	TECH	Thu, Oct 31, 2002	8.17	8.43	8.14	8.25
2493	NASDAQ	TECH	Wed, Oct 30, 2002	7.93	8.17	7.90	8.14
2492	NASDAQ	TECH	Tue, Oct 29, 2002	7.88	8.08	7.68	7.93
2491	NASDAQ	TECH	Mon, Oct 28, 2002	8.02	8.09	7.75	7.87
2490	NASDAQ	TECH	Fri, Oct 25, 2002	7.64	8.00	7.64	8.00
2489	NASDAQ	TECH	Thu, Oct 24, 2002	7.88	8.03	7.44	7.66
2488	NASDAQ	TECH	Wed, Oct 23, 2002	7.99	8.04	7.70	7.86
2487	NASDAQ	TECH	Tue, Oct 22, 2002	8.24	8.34	7.89	7.96
2486	NASDAQ	TECH	Mon, Oct 21, 2002	8.31	8.43	8.17	8.26
2485	NASDAQ	TECH	Fri, Oct 18, 2002	8.15	8.44	8.13	8.34
2484	NASDAQ	TECH	Thu, Oct 17, 2002	8.12	8.37	8.12	8.36
2483	NASDAQ	TECH	Wed, Oct 16, 2002	8.08	8.45	8.00	8.10
2482	NASDAQ	TECH	Tue, Oct 15, 2002	8.01	8.28	8.01	8.09
2481	NASDAQ	TECH	Mon, Oct 14, 2002	7.83	8.13	7.83	7.99
2480	NASDAQ	TECH	Fri, Oct 11, 2002	7.63	7.99	7.63	7.87
2479	NASDAQ	TECH	Thu, Oct 10, 2002	7.51	7.72	7.44	7.63
2478	NASDAQ	TECH	Wed, Oct 9, 2002	7.77	7.91	7.49	7.53
2477	NASDAQ	TECH	Tue, Oct 8, 2002	7.72	7.86	7.45	7.74
2476	NASDAQ	TECH	Mon, Oct 7, 2002	7.75	8.04	7.57	7.68
2475	NASDAQ	TECH	Fri, Oct 4, 2002	8.69	8.99	7.69	7.73
2474	NASDAQ	TECH	Thu, Oct 3, 2002	8.31	8.77	8.28	8.69
2473	NASDAQ	TECH	Wed, Oct 2, 2002	8.50	8.55	8.18	8.31
2472	NASDAQ	TECH	Tue, Oct 1, 2002	8.25	8.56	8.18	8.55
2471	NASDAQ	TECH	Mon, Sep 30, 2002	7.83	8.28	7.69	8.20
2470	NASDAQ	TECH	Fri, Sep 27, 2002	7.85	8.06	7.82	7.89
2469	NASDAQ	TECH	Thu, Sep 26, 2002	8.00	8.05	7.66	7.88
2468	NASDAQ	TECH	Wed, Sep 25, 2002	7.56	8.13	7.55	7.95
2467	NASDAQ	TECH	Tue, Sep 24, 2002	7.38	7.70	7.35	7.56
2466	NASDAQ	TECH	Mon, Sep 23, 2002	7.29	7.57	7.02	7.22
2465	NASDAQ	TECH	Fri, Sep 20, 2002	7.45	7.50	7.20	7.41
2464	NASDAQ	TECH	Thu, Sep 19, 2002	7.59	7.68	7.20	7.36
2463	NASDAQ	TECH	Wed, Sep 18, 2002	7.49	7.75	7.38	7.62
2462	NASDAQ	TECH	Tue, Sep 17, 2002	7.53	7.68	7.43	7.49
2461	NASDAQ	TECH	Mon, Sep 16, 2002	7.63	7.68	7.44	7.55
2460	NASDAQ	TECH	Fri, Sep 13, 2002	7.41	7.65	7.34	7.65
2459	NASDAQ	TECH	Thu, Sep 12, 2002	7.45	7.54	7.38	7.43
2458	NASDAQ	TECH	Wed, Sep 11, 2002	7.57	7.80	7.46	7.46
2457	NASDAQ	TECH	Tue, Sep 10, 2002	7.50	7.59	7.34	7.55
2456	NASDAQ	TECH	Mon, Sep 9, 2002	7.25	7.56	7.13	7.48
2455	NASDAQ	TECH	Fri, Sep 6, 2002	6.94	7.33	6.90	7.27
2454	NASDAQ	TECH	Thu, Sep 5, 2002	7.11	7.13	6.83	6.90
2453	NASDAQ	TECH	Wed, Sep 4, 2002	6.94	7.20	6.78	7.11
2452	NASDAQ	TECH	Tue, Sep 3, 2002	7.10	7.12	6.78	6.83
2451	NASDAQ	TECH	Fri, Aug 30, 2002	7.27	7.39	7.10	7.10
2450	NASDAQ	TECH	Thu, Aug 29, 2002	7.21	7.28	7.10	7.28
2449	NASDAQ	TECH	Wed, Aug 28, 2002	7.38	7.46	7.16	7.17
2448	NASDAQ	TECH	Tue, Aug 27, 2002	7.77	7.77	7.38	7.38
2447	NASDAQ	TECH	Mon, Aug 26, 2002	7.73	7.77	7.58	7.77
2446	NASDAQ	TECH	Fri, Aug 23, 2002	7.92	7.94	7.69	7.74
2445	NASDAQ	TECH	Thu, Aug 22, 2002	8.01	8.14	7.85	7.94
2444	NASDAQ	TECH	Wed, Aug 21, 2002	7.75	8.04	7.75	8.01
2443	NASDAQ	TECH	Tue, Aug 20, 2002	7.74	7.88	7.63	7.75
2442	NASDAQ	TECH	Mon, Aug 19, 2002	7.90	8.01	7.69	7.74
2441	NASDAQ	TECH	Fri, Aug 16, 2002	7.68	8.09	7.57	7.88
2440	NASDAQ	TECH	Thu, Aug 15, 2002	7.42	7.75	7.41	7.67
2439	NASDAQ	TECH	Wed, Aug 14, 2002	6.98	7.50	6.96	7.46
2438	NASDAQ	TECH	Tue, Aug 13, 2002	7.02	7.18	6.88	6.96
2437	NASDAQ	TECH	Mon, Aug 12, 2002	7.03	7.18	6.99	7.07
2436	NASDAQ	TECH	Fri, Aug 9, 2002	7.10	7.29	6.94	7.06
2435	NASDAQ	TECH	Thu, Aug 8, 2002	6.78	7.14	6.70	7.10
2434	NASDAQ	TECH	Wed, Aug 7, 2002	6.71	6.90	6.50	6.78
2433	NASDAQ	TECH	Tue, Aug 6, 2002	6.50	7.00	6.50	6.69
2432	NASDAQ	TECH	Mon, Aug 5, 2002	6.77	6.77	6.50	6.50
2431	NASDAQ	TECH	Fri, Aug 2, 2002	6.75	6.92	6.60	6.77
2430	NASDAQ	TECH	Thu, Aug 1, 2002	6.90	7.11	6.66	6.85
2429	NASDAQ	TECH	Wed, Jul 31, 2002	7.11	7.22	6.90	6.91
2428	NASDAQ	TECH	Tue, Jul 30, 2002	6.77	7.30	6.67	7.16
2427	NASDAQ	TECH	Mon, Jul 29, 2002	6.38	6.83	6.38	6.83
2426	NASDAQ	TECH	Fri, Jul 26, 2002	6.28	6.42	6.13	6.42
2425	NASDAQ	TECH	Thu, Jul 25, 2002	5.94	6.65	5.94	6.28
2424	NASDAQ	TECH	Wed, Jul 24, 2002	5.69	6.01	5.55	6.00
2423	NASDAQ	TECH	Tue, Jul 23, 2002	5.90	5.92	5.70	5.73
2422	NASDAQ	TECH	Mon, Jul 22, 2002	6.11	6.11	5.68	5.90
2421	NASDAQ	TECH	Fri, Jul 19, 2002	6.00	6.19	5.98	6.11
2420	NASDAQ	TECH	Thu, Jul 18, 2002	6.50	6.54	6.07	6.19
2419	NASDAQ	TECH	Wed, Jul 17, 2002	6.39	6.56	6.37	6.50
2418	NASDAQ	TECH	Tue, Jul 16, 2002	6.05	6.53	5.96	6.33
2417	NASDAQ	TECH	Mon, Jul 15, 2002	6.10	6.12	5.81	6.00
2416	NASDAQ	TECH	Fri, Jul 12, 2002	6.00	6.25	5.86	6.10
2415	NASDAQ	TECH	Thu, Jul 11, 2002	5.64	6.06	5.59	5.99
2414	NASDAQ	TECH	Wed, Jul 10, 2002	5.96	6.02	5.57	5.70
2413	NASDAQ	TECH	Tue, Jul 9, 2002	6.00	6.09	5.83	5.96
2412	NASDAQ	TECH	Mon, Jul 8, 2002	6.22	6.22	5.94	6.02
2411	NASDAQ	TECH	Fri, Jul 5, 2002	6.18	6.31	6.12	6.31
2410	NASDAQ	TECH	Wed, Jul 3, 2002	6.77	6.77	5.75	6.16
2409	NASDAQ	TECH	Tue, Jul 2, 2002	7.01	7.01	6.55	6.82
2408	NASDAQ	TECH	Mon, Jul 1, 2002	7.08	7.09	6.82	6.96
2407	NASDAQ	TECH	Fri, Jun 28, 2002	7.33	7.65	6.95	7.06
2406	NASDAQ	TECH	Thu, Jun 27, 2002	6.95	7.33	6.86	7.31
2405	NASDAQ	TECH	Wed, Jun 26, 2002	6.63	7.00	6.45	6.95
2404	NASDAQ	TECH	Tue, Jun 25, 2002	6.98	7.08	6.64	6.64
2403	NASDAQ	TECH	Mon, Jun 24, 2002	7.17	7.24	6.79	7.00
2402	NASDAQ	TECH	Fri, Jun 21, 2002	7.25	7.36	6.90	7.10
2401	NASDAQ	TECH	Thu, Jun 20, 2002	7.44	7.44	6.92	7.10
2400	NASDAQ	TECH	Wed, Jun 19, 2002	7.39	7.59	7.24	7.37
2399	NASDAQ	TECH	Tue, Jun 18, 2002	7.56	7.65	7.40	7.40
2398	NASDAQ	TECH	Mon, Jun 17, 2002	7.32	7.72	7.30	7.58
2397	NASDAQ	TECH	Fri, Jun 14, 2002	6.98	7.37	6.53	7.28
2396	NASDAQ	TECH	Thu, Jun 13, 2002	7.39	7.41	7.03	7.04
2395	NASDAQ	TECH	Wed, Jun 12, 2002	7.09	7.48	7.08	7.45
2394	NASDAQ	TECH	Tue, Jun 11, 2002	7.49	7.55	6.99	7.20
2393	NASDAQ	TECH	Mon, Jun 10, 2002	7.40	7.65	7.36	7.46
2392	NASDAQ	TECH	Fri, Jun 7, 2002	7.23	7.57	6.94	7.40
2391	NASDAQ	TECH	Thu, Jun 6, 2002	7.40	7.54	7.08	7.25
2390	NASDAQ	TECH	Wed, Jun 5, 2002	7.46	7.61	7.27	7.47
2389	NASDAQ	TECH	Tue, Jun 4, 2002	7.72	7.78	7.31	7.44
2388	NASDAQ	TECH	Mon, Jun 3, 2002	7.85	8.03	7.65	7.66
2387	NASDAQ	TECH	Fri, May 31, 2002	8.00	8.29	7.75	7.85
2386	NASDAQ	TECH	Thu, May 30, 2002	7.85	8.25	7.78	8.02
2385	NASDAQ	TECH	Wed, May 29, 2002	7.72	7.98	7.72	7.84
2384	NASDAQ	TECH	Tue, May 28, 2002	7.89	7.92	7.72	7.86
2383	NASDAQ	TECH	Fri, May 24, 2002	8.03	8.35	7.81	7.82
2382	NASDAQ	TECH	Thu, May 23, 2002	7.94	8.14	7.81	8.13
2381	NASDAQ	TECH	Wed, May 22, 2002	7.70	7.95	7.61	7.93
2380	NASDAQ	TECH	Tue, May 21, 2002	7.78	8.00	7.76	7.88
2379	NASDAQ	TECH	Mon, May 20, 2002	8.30	8.31	7.78	7.78
2378	NASDAQ	TECH	Fri, May 17, 2002	7.56	8.25	7.48	8.18
2377	NASDAQ	TECH	Thu, May 16, 2002	7.80	7.93	7.23	7.54
2376	NASDAQ	TECH	Wed, May 15, 2002	7.48	7.88	7.33	7.85
2375	NASDAQ	TECH	Tue, May 14, 2002	7.09	7.61	7.09	7.49
2374	NASDAQ	TECH	Mon, May 13, 2002	6.79	7.09	6.66	7.09
2373	NASDAQ	TECH	Fri, May 10, 2002	6.80	6.94	6.69	6.75
2372	NASDAQ	TECH	Thu, May 9, 2002	6.91	6.94	6.69	6.76
2371	NASDAQ	TECH	Wed, May 8, 2002	6.34	6.94	6.34	6.91
2370	NASDAQ	TECH	Tue, May 7, 2002	6.44	6.56	6.34	6.35
2369	NASDAQ	TECH	Mon, May 6, 2002	6.75	6.76	6.33	6.33
2368	NASDAQ	TECH	Fri, May 3, 2002	6.74	6.82	6.60	6.71
2367	NASDAQ	TECH	Thu, May 2, 2002	6.74	6.81	6.64	6.78
2366	NASDAQ	TECH	Wed, May 1, 2002	6.68	6.92	6.58	6.71
2365	NASDAQ	TECH	Tue, Apr 30, 2002	6.55	6.85	6.49	6.67
2364	NASDAQ	TECH	Mon, Apr 29, 2002	6.69	6.72	6.35	6.58
2363	NASDAQ	TECH	Fri, Apr 26, 2002	6.83	6.90	6.50	6.69
2362	NASDAQ	TECH	Thu, Apr 25, 2002	7.00	7.09	6.77	6.80
2361	NASDAQ	TECH	Wed, Apr 24, 2002	7.04	7.19	6.99	7.06
2360	NASDAQ	TECH	Tue, Apr 23, 2002	6.88	7.03	6.84	6.96
2359	NASDAQ	TECH	Mon, Apr 22, 2002	6.99	7.04	6.82	6.88
2358	NASDAQ	TECH	Fri, Apr 19, 2002	7.37	7.38	6.80	6.91
2357	NASDAQ	TECH	Thu, Apr 18, 2002	7.10	7.37	7.00	7.35
2356	NASDAQ	TECH	Wed, Apr 17, 2002	7.18	7.21	7.06	7.06
2355	NASDAQ	TECH	Tue, Apr 16, 2002	7.06	7.24	7.06	7.18
2354	NASDAQ	TECH	Mon, Apr 15, 2002	6.95	7.12	6.92	7.05
2353	NASDAQ	TECH	Fri, Apr 12, 2002	7.00	7.07	6.75	6.90
2352	NASDAQ	TECH	Thu, Apr 11, 2002	7.19	7.19	6.98	7.00
2351	NASDAQ	TECH	Wed, Apr 10, 2002	7.08	7.28	6.99	7.12
2350	NASDAQ	TECH	Tue, Apr 9, 2002	7.00	7.18	6.94	6.99
2349	NASDAQ	TECH	Mon, Apr 8, 2002	6.71	7.05	6.69	6.93
2348	NASDAQ	TECH	Fri, Apr 5, 2002	6.94	6.95	6.73	6.76
2347	NASDAQ	TECH	Thu, Apr 4, 2002	6.92	6.98	6.75	6.87
2346	NASDAQ	TECH	Wed, Apr 3, 2002	6.99	7.06	6.76	6.99
2345	NASDAQ	TECH	Tue, Apr 2, 2002	7.03	7.19	6.90	7.00
2344	NASDAQ	TECH	Mon, Apr 1, 2002	6.69	7.10	6.61	7.06
2343	NASDAQ	TECH	Thu, Mar 28, 2002	6.98	7.00	6.77	6.89
2342	NASDAQ	TECH	Wed, Mar 27, 2002	7.05	7.18	6.96	7.05
2341	NASDAQ	TECH	Tue, Mar 26, 2002	6.97	7.13	6.92	7.09
2340	NASDAQ	TECH	Mon, Mar 25, 2002	7.18	7.25	6.91	6.95
2339	NASDAQ	TECH	Fri, Mar 22, 2002	7.33	7.38	7.16	7.20
2338	NASDAQ	TECH	Thu, Mar 21, 2002	7.12	7.34	7.03	7.32
2337	NASDAQ	TECH	Wed, Mar 20, 2002	7.34	7.34	7.03	7.03
2336	NASDAQ	TECH	Tue, Mar 19, 2002	7.43	7.50	7.28	7.28
2335	NASDAQ	TECH	Mon, Mar 18, 2002	7.35	7.50	7.27	7.40
2334	NASDAQ	TECH	Fri, Mar 15, 2002	7.15	7.35	7.03	7.32
2333	NASDAQ	TECH	Thu, Mar 14, 2002	7.16	7.33	7.07	7.28
2332	NASDAQ	TECH	Wed, Mar 13, 2002	6.91	7.25	6.90	7.10
2331	NASDAQ	TECH	Tue, Mar 12, 2002	6.90	6.98	6.80	6.87
2330	NASDAQ	TECH	Mon, Mar 11, 2002	6.81	7.01	6.73	6.90
2329	NASDAQ	TECH	Fri, Mar 8, 2002	6.76	6.84	6.71	6.83
2328	NASDAQ	TECH	Thu, Mar 7, 2002	6.97	6.97	6.70	6.76
2327	NASDAQ	TECH	Wed, Mar 6, 2002	6.95	7.02	6.56	6.86
2326	NASDAQ	TECH	Tue, Mar 5, 2002	7.07	7.07	6.77	6.89
2325	NASDAQ	TECH	Mon, Mar 4, 2002	7.06	7.11	6.89	7.03
2324	NASDAQ	TECH	Fri, Mar 1, 2002	7.22	7.23	6.00	6.95
2323	NASDAQ	TECH	Thu, Feb 28, 2002	7.43	7.46	7.27	7.39
2322	NASDAQ	TECH	Wed, Feb 27, 2002	7.39	7.53	7.38	7.43
2321	NASDAQ	TECH	Tue, Feb 26, 2002	7.20	7.39	7.06	7.37
2320	NASDAQ	TECH	Mon, Feb 25, 2002	7.43	7.43	7.13	7.16
2319	NASDAQ	TECH	Fri, Feb 22, 2002	7.15	7.48	7.06	7.43
2318	NASDAQ	TECH	Thu, Feb 21, 2002	7.82	7.82	7.04	7.15
2317	NASDAQ	TECH	Wed, Feb 20, 2002	7.20	7.83	7.20	7.83
2316	NASDAQ	TECH	Tue, Feb 19, 2002	7.90	7.90	7.14	7.23
2315	NASDAQ	TECH	Fri, Feb 15, 2002	7.80	7.93	7.55	7.78
2314	NASDAQ	TECH	Thu, Feb 14, 2002	8.13	8.31	7.71	7.76
2313	NASDAQ	TECH	Wed, Feb 13, 2002	8.07	8.22	7.96	8.14
2312	NASDAQ	TECH	Tue, Feb 12, 2002	7.84	8.10	7.70	8.00
2311	NASDAQ	TECH	Mon, Feb 11, 2002	7.76	7.84	7.66	7.79
2310	NASDAQ	TECH	Fri, Feb 8, 2002	7.51	7.75	7.51	7.73
2309	NASDAQ	TECH	Thu, Feb 7, 2002	7.89	7.89	7.45	7.51
2308	NASDAQ	TECH	Wed, Feb 6, 2002	7.88	7.92	7.74	7.85
2307	NASDAQ	TECH	Tue, Feb 5, 2002	7.81	7.92	7.78	7.88
2306	NASDAQ	TECH	Mon, Feb 4, 2002	7.99	8.10	7.84	7.89
2305	NASDAQ	TECH	Fri, Feb 1, 2002	7.75	8.19	7.71	8.04
2304	NASDAQ	TECH	Thu, Jan 31, 2002	7.86	7.87	7.63	7.68
2303	NASDAQ	TECH	Wed, Jan 30, 2002	7.65	7.87	7.46	7.86
2302	NASDAQ	TECH	Tue, Jan 29, 2002	8.29	8.31	7.20	7.70
2301	NASDAQ	TECH	Mon, Jan 28, 2002	8.68	8.69	8.45	8.54
2300	NASDAQ	TECH	Fri, Jan 25, 2002	8.70	8.91	8.46	8.64
2299	NASDAQ	TECH	Thu, Jan 24, 2002	8.72	8.84	8.66	8.71
2298	NASDAQ	TECH	Wed, Jan 23, 2002	8.35	8.73	8.35	8.70
2297	NASDAQ	TECH	Tue, Jan 22, 2002	8.18	8.43	8.18	8.35
2296	NASDAQ	TECH	Fri, Jan 18, 2002	8.45	8.55	8.15	8.19
2295	NASDAQ	TECH	Thu, Jan 17, 2002	8.41	8.51	8.19	8.44
2294	NASDAQ	TECH	Wed, Jan 16, 2002	8.67	8.78	8.29	8.39
2293	NASDAQ	TECH	Tue, Jan 15, 2002	8.94	8.94	8.63	8.77
2292	NASDAQ	TECH	Mon, Jan 14, 2002	9.29	9.29	8.84	8.93
2291	NASDAQ	TECH	Fri, Jan 11, 2002	9.30	9.52	9.20	9.26
2290	NASDAQ	TECH	Thu, Jan 10, 2002	9.06	9.30	8.96	9.26
2289	NASDAQ	TECH	Wed, Jan 9, 2002	8.99	9.50	8.97	9.04
2288	NASDAQ	TECH	Tue, Jan 8, 2002	8.96	8.98	8.75	8.96
2287	NASDAQ	TECH	Mon, Jan 7, 2002	9.16	9.20	8.79	8.80
2286	NASDAQ	TECH	Fri, Jan 4, 2002	9.16	9.29	9.00	9.09
2285	NASDAQ	TECH	Thu, Jan 3, 2002	9.04	9.26	8.98	9.13
2284	NASDAQ	TECH	Wed, Jan 2, 2002	9.22	9.23	8.94	9.00
2283	NASDAQ	TECH	Mon, Dec 31, 2001	9.08	9.30	8.86	9.21
2282	NASDAQ	TECH	Fri, Dec 28, 2001	8.81	9.16	8.80	8.93
2281	NASDAQ	TECH	Thu, Dec 27, 2001	9.13	9.13	8.69	8.91
2280	NASDAQ	TECH	Wed, Dec 26, 2001	8.91	9.15	8.75	9.09
2279	NASDAQ	TECH	Mon, Dec 24, 2001	8.77	8.98	8.72	8.75
2278	NASDAQ	TECH	Fri, Dec 21, 2001	8.49	8.77	8.30	8.76
2277	NASDAQ	TECH	Thu, Dec 20, 2001	8.60	8.60	8.13	8.26
2276	NASDAQ	TECH	Wed, Dec 19, 2001	8.56	8.61	8.41	8.46
2275	NASDAQ	TECH	Tue, Dec 18, 2001	8.50	8.63	8.40	8.63
2274	NASDAQ	TECH	Mon, Dec 17, 2001	8.13	8.50	8.05	8.49
2273	NASDAQ	TECH	Fri, Dec 14, 2001	8.17	8.18	7.94	8.13
2272	NASDAQ	TECH	Thu, Dec 13, 2001	7.87	8.17	7.78	8.15
2271	NASDAQ	TECH	Wed, Dec 12, 2001	7.98	8.13	7.73	7.91
2270	NASDAQ	TECH	Tue, Dec 11, 2001	7.98	8.19	7.73	7.78
2269	NASDAQ	TECH	Mon, Dec 10, 2001	8.33	8.38	7.80	7.92
2268	NASDAQ	TECH	Fri, Dec 7, 2001	8.39	8.39	8.21	8.33
2267	NASDAQ	TECH	Thu, Dec 6, 2001	7.90	8.55	7.87	8.47
2266	NASDAQ	TECH	Wed, Dec 5, 2001	7.76	7.94	7.68	7.94
2265	NASDAQ	TECH	Tue, Dec 4, 2001	7.78	7.82	7.62	7.69
2264	NASDAQ	TECH	Mon, Dec 3, 2001	7.91	7.93	7.50	7.71
2263	NASDAQ	TECH	Fri, Nov 30, 2001	7.89	8.16	7.75	7.94
2262	NASDAQ	TECH	Thu, Nov 29, 2001	7.79	7.95	7.75	7.94
2261	NASDAQ	TECH	Wed, Nov 28, 2001	8.06	8.06	7.69	7.78
2260	NASDAQ	TECH	Tue, Nov 27, 2001	8.29	8.29	7.88	8.00
2259	NASDAQ	TECH	Mon, Nov 26, 2001	8.26	8.36	7.91	8.07
2258	NASDAQ	TECH	Fri, Nov 23, 2001	7.94	8.09	7.80	8.09
2257	NASDAQ	TECH	Wed, Nov 21, 2001	7.83	8.04	7.65	7.84
2256	NASDAQ	TECH	Tue, Nov 20, 2001	7.80	7.88	7.60	7.79
2255	NASDAQ	TECH	Mon, Nov 19, 2001	7.44	7.86	7.38	7.83
2254	NASDAQ	TECH	Fri, Nov 16, 2001	7.62	7.69	7.35	7.41
2253	NASDAQ	TECH	Thu, Nov 15, 2001	7.44	7.66	7.37	7.62
2252	NASDAQ	TECH	Wed, Nov 14, 2001	7.50	7.51	7.38	7.44
2251	NASDAQ	TECH	Tue, Nov 13, 2001	7.44	7.51	7.41	7.50
2250	NASDAQ	TECH	Mon, Nov 12, 2001	7.58	7.58	7.25	7.44
2249	NASDAQ	TECH	Fri, Nov 9, 2001	7.78	7.84	7.34	7.35
2248	NASDAQ	TECH	Thu, Nov 8, 2001	7.75	7.94	7.69	7.74
2247	NASDAQ	TECH	Wed, Nov 7, 2001	7.66	7.98	7.57	7.72
2246	NASDAQ	TECH	Tue, Nov 6, 2001	7.81	7.81	7.56	7.70
2245	NASDAQ	TECH	Mon, Nov 5, 2001	7.70	7.87	7.38	7.69
2244	NASDAQ	TECH	Fri, Nov 2, 2001	7.44	7.72	7.21	7.65
2243	NASDAQ	TECH	Thu, Nov 1, 2001	7.61	7.64	7.36	7.42
2242	NASDAQ	TECH	Wed, Oct 31, 2001	7.47	7.82	7.44	7.54
2241	NASDAQ	TECH	Tue, Oct 30, 2001	7.50	7.55	7.27	7.31
2240	NASDAQ	TECH	Mon, Oct 29, 2001	8.05	8.05	7.49	7.54
2239	NASDAQ	TECH	Fri, Oct 26, 2001	7.59	8.06	7.58	8.04
2238	NASDAQ	TECH	Thu, Oct 25, 2001	7.52	7.74	7.30	7.59
2237	NASDAQ	TECH	Wed, Oct 24, 2001	7.48	7.60	7.30	7.45
2236	NASDAQ	TECH	Tue, Oct 23, 2001	7.27	7.43	7.21	7.39
2235	NASDAQ	TECH	Mon, Oct 22, 2001	7.27	7.36	7.12	7.36
2234	NASDAQ	TECH	Fri, Oct 19, 2001	7.25	7.31	7.12	7.18
2233	NASDAQ	TECH	Thu, Oct 18, 2001	7.01	7.31	6.88	7.28
2232	NASDAQ	TECH	Wed, Oct 17, 2001	7.18	7.19	6.88	7.01
2231	NASDAQ	TECH	Tue, Oct 16, 2001	7.30	7.54	7.10	7.11
2230	NASDAQ	TECH	Mon, Oct 15, 2001	7.45	7.45	7.21	7.26
2229	NASDAQ	TECH	Fri, Oct 12, 2001	7.44	7.44	7.16	7.44
2228	NASDAQ	TECH	Thu, Oct 11, 2001	7.26	7.44	7.23	7.43
2227	NASDAQ	TECH	Wed, Oct 10, 2001	7.23	7.35	7.18	7.24
2226	NASDAQ	TECH	Tue, Oct 9, 2001	7.37	7.37	7.00	7.16
2225	NASDAQ	TECH	Mon, Oct 8, 2001	7.32	7.53	7.20	7.33
2224	NASDAQ	TECH	Fri, Oct 5, 2001	7.25	7.85	7.13	7.45
2223	NASDAQ	TECH	Thu, Oct 4, 2001	7.41	7.56	7.13	7.24
2222	NASDAQ	TECH	Wed, Oct 3, 2001	6.94	7.47	6.94	7.36
2221	NASDAQ	TECH	Tue, Oct 2, 2001	7.21	7.21	6.93	6.98
2220	NASDAQ	TECH	Mon, Oct 1, 2001	7.32	7.32	6.95	7.27
2219	NASDAQ	TECH	Fri, Sep 28, 2001	7.25	7.78	7.21	7.36
2218	NASDAQ	TECH	Thu, Sep 27, 2001	6.81	7.44	6.68	7.19
2217	NASDAQ	TECH	Wed, Sep 26, 2001	6.83	6.83	6.67	6.82
2216	NASDAQ	TECH	Tue, Sep 25, 2001	6.49	6.84	6.48	6.84
2215	NASDAQ	TECH	Mon, Sep 24, 2001	6.54	6.78	6.45	6.48
2214	NASDAQ	TECH	Fri, Sep 21, 2001	6.52	6.55	5.45	6.50
2213	NASDAQ	TECH	Thu, Sep 20, 2001	6.89	6.89	6.51	6.83
2212	NASDAQ	TECH	Wed, Sep 19, 2001	6.86	7.13	6.42	6.89
2211	NASDAQ	TECH	Tue, Sep 18, 2001	6.91	7.00	6.81	6.87
2210	NASDAQ	TECH	Mon, Sep 17, 2001	7.38	7.50	6.82	6.97
2209	NASDAQ	TECH	Mon, Sep 10, 2001	7.50	7.53	7.36	7.38
2208	NASDAQ	TECH	Fri, Sep 7, 2001	7.50	7.54	7.38	7.50
2207	NASDAQ	TECH	Thu, Sep 6, 2001	7.73	7.82	7.44	7.49
2206	NASDAQ	TECH	Wed, Sep 5, 2001	7.87	8.02	7.69	7.74
2205	NASDAQ	TECH	Tue, Sep 4, 2001	7.82	8.01	7.77	7.91
2204	NASDAQ	TECH	Fri, Aug 31, 2001	8.13	8.25	7.84	7.92
2203	NASDAQ	TECH	Thu, Aug 30, 2001	8.23	8.40	8.09	8.25
2202	NASDAQ	TECH	Wed, Aug 29, 2001	8.28	8.40	8.10	8.23
2201	NASDAQ	TECH	Tue, Aug 28, 2001	8.44	8.55	8.18	8.31
2200	NASDAQ	TECH	Mon, Aug 27, 2001	8.82	8.88	8.34	8.39
2199	NASDAQ	TECH	Fri, Aug 24, 2001	8.84	8.88	8.69	8.79
2198	NASDAQ	TECH	Thu, Aug 23, 2001	8.77	8.89	8.73	8.87
2197	NASDAQ	TECH	Wed, Aug 22, 2001	8.13	8.86	8.13	8.76
2196	NASDAQ	TECH	Tue, Aug 21, 2001	8.19	8.50	8.09	8.20
2195	NASDAQ	TECH	Mon, Aug 20, 2001	8.19	8.34	8.06	8.13
2194	NASDAQ	TECH	Fri, Aug 17, 2001	7.92	8.39	7.92	8.17
2193	NASDAQ	TECH	Thu, Aug 16, 2001	7.96	8.25	7.75	8.02
2192	NASDAQ	TECH	Wed, Aug 15, 2001	7.82	8.00	7.62	7.95
2191	NASDAQ	TECH	Tue, Aug 14, 2001	7.68	7.83	7.38	7.78
2190	NASDAQ	TECH	Mon, Aug 13, 2001	7.52	7.66	7.31	7.47
2189	NASDAQ	TECH	Fri, Aug 10, 2001	7.44	7.55	7.26	7.42
2188	NASDAQ	TECH	Thu, Aug 9, 2001	7.14	7.50	7.14	7.49
2187	NASDAQ	TECH	Wed, Aug 8, 2001	7.56	7.56	7.14	7.22
2186	NASDAQ	TECH	Tue, Aug 7, 2001	7.58	7.67	7.40	7.48
2185	NASDAQ	TECH	Mon, Aug 6, 2001	7.93	7.93	7.58	7.60
2184	NASDAQ	TECH	Fri, Aug 3, 2001	7.58	7.94	7.47	7.93
2183	NASDAQ	TECH	Thu, Aug 2, 2001	7.67	7.69	7.36	7.57
2182	NASDAQ	TECH	Wed, Aug 1, 2001	7.51	7.97	7.48	7.54
2181	NASDAQ	TECH	Tue, Jul 31, 2001	7.43	7.98	7.31	7.32
2180	NASDAQ	TECH	Mon, Jul 30, 2001	7.70	7.79	7.30	7.59
2179	NASDAQ	TECH	Fri, Jul 27, 2001	7.76	8.06	7.33	7.74
2178	NASDAQ	TECH	Thu, Jul 26, 2001	7.12	7.98	7.11	7.77
2177	NASDAQ	TECH	Wed, Jul 25, 2001	7.20	7.36	7.05	7.05
2176	NASDAQ	TECH	Tue, Jul 24, 2001	7.25	7.37	7.05	7.18
2175	NASDAQ	TECH	Mon, Jul 23, 2001	7.55	7.55	7.21	7.24
2174	NASDAQ	TECH	Fri, Jul 20, 2001	7.38	7.57	7.37	7.53
2173	NASDAQ	TECH	Thu, Jul 19, 2001	7.37	7.76	7.33	7.37
2172	NASDAQ	TECH	Wed, Jul 18, 2001	7.50	7.52	7.13	7.37
2171	NASDAQ	TECH	Tue, Jul 17, 2001	7.95	7.95	7.36	7.37
2170	NASDAQ	TECH	Mon, Jul 16, 2001	7.78	7.92	7.63	7.91
2169	NASDAQ	TECH	Fri, Jul 13, 2001	7.40	8.00	7.40	7.77
2168	NASDAQ	TECH	Thu, Jul 12, 2001	7.50	7.73	7.33	7.72
2167	NASDAQ	TECH	Wed, Jul 11, 2001	7.41	7.50	7.15	7.25
2166	NASDAQ	TECH	Tue, Jul 10, 2001	7.58	7.60	7.31	7.42
2165	NASDAQ	TECH	Mon, Jul 9, 2001	7.44	7.84	7.36	7.40
2164	NASDAQ	TECH	Fri, Jul 6, 2001	7.50	7.50	7.25	7.37
2163	NASDAQ	TECH	Thu, Jul 5, 2001	7.66	7.81	7.49	7.50
2162	NASDAQ	TECH	Tue, Jul 3, 2001	7.49	7.83	7.49	7.60
2161	NASDAQ	TECH	Mon, Jul 2, 2001	7.98	7.98	7.48	7.51
2160	NASDAQ	TECH	Fri, Jun 29, 2001	7.30	8.37	7.23	8.13
2159	NASDAQ	TECH	Thu, Jun 28, 2001	6.98	7.39	6.97	7.27
2158	NASDAQ	TECH	Wed, Jun 27, 2001	6.73	6.96	6.47	6.95
2157	NASDAQ	TECH	Tue, Jun 26, 2001	6.50	6.78	6.50	6.73
2156	NASDAQ	TECH	Mon, Jun 25, 2001	6.74	6.76	6.35	6.50
2155	NASDAQ	TECH	Fri, Jun 22, 2001	7.02	7.08	6.69	6.74
2154	NASDAQ	TECH	Thu, Jun 21, 2001	7.26	7.31	6.90	6.97
2153	NASDAQ	TECH	Wed, Jun 20, 2001	7.30	7.37	7.12	7.23
2152	NASDAQ	TECH	Tue, Jun 19, 2001	7.78	7.90	7.25	7.29
2151	NASDAQ	TECH	Mon, Jun 18, 2001	7.96	8.01	7.75	7.75
2150	NASDAQ	TECH	Fri, Jun 15, 2001	7.85	8.10	7.83	7.95
2149	NASDAQ	TECH	Thu, Jun 14, 2001	8.25	8.25	7.88	7.88
2148	NASDAQ	TECH	Wed, Jun 13, 2001	8.01	8.31	8.01	8.29
2147	NASDAQ	TECH	Tue, Jun 12, 2001	8.25	8.26	7.78	7.93
2146	NASDAQ	TECH	Mon, Jun 11, 2001	8.72	8.99	8.09	8.32
2145	NASDAQ	TECH	Fri, Jun 8, 2001	8.77	9.05	8.63	9.03
2144	NASDAQ	TECH	Thu, Jun 7, 2001	8.78	9.03	8.74	8.75
2143	NASDAQ	TECH	Wed, Jun 6, 2001	8.75	8.98	8.60	8.90
2142	NASDAQ	TECH	Tue, Jun 5, 2001	8.73	9.05	8.60	8.73
2141	NASDAQ	TECH	Mon, Jun 4, 2001	8.50	8.74	8.43	8.73
2140	NASDAQ	TECH	Fri, Jun 1, 2001	8.23	8.73	8.23	8.61
2139	NASDAQ	TECH	Thu, May 31, 2001	8.39	8.70	8.24	8.25
2138	NASDAQ	TECH	Wed, May 30, 2001	8.75	8.85	8.29	8.40
2137	NASDAQ	TECH	Tue, May 29, 2001	8.92	8.95	8.73	8.83
2136	NASDAQ	TECH	Fri, May 25, 2001	9.13	9.13	8.95	9.10
2135	NASDAQ	TECH	Thu, May 24, 2001	9.16	9.18	9.06	9.12
2134	NASDAQ	TECH	Wed, May 23, 2001	9.49	9.49	8.88	9.15
2133	NASDAQ	TECH	Tue, May 22, 2001	9.44	9.71	9.27	9.60
2132	NASDAQ	TECH	Mon, May 21, 2001	9.21	9.50	9.08	9.40
2131	NASDAQ	TECH	Fri, May 18, 2001	8.89	9.15	8.87	9.09
2130	NASDAQ	TECH	Thu, May 17, 2001	8.66	9.19	8.61	8.87
2129	NASDAQ	TECH	Wed, May 16, 2001	8.32	8.84	8.29	8.66
2128	NASDAQ	TECH	Tue, May 15, 2001	8.49	8.51	8.36	8.39
2127	NASDAQ	TECH	Mon, May 14, 2001	8.44	8.64	8.43	8.58
2126	NASDAQ	TECH	Fri, May 11, 2001	8.47	8.70	8.41	8.57
2125	NASDAQ	TECH	Thu, May 10, 2001	8.75	8.88	8.47	8.53
2124	NASDAQ	TECH	Wed, May 9, 2001	8.53	9.06	8.53	8.82
2123	NASDAQ	TECH	Tue, May 8, 2001	8.75	8.78	8.55	8.65
2122	NASDAQ	TECH	Mon, May 7, 2001	8.40	8.63	8.01	8.58
2121	NASDAQ	TECH	Fri, May 4, 2001	8.82	8.96	8.45	8.46
2120	NASDAQ	TECH	Thu, May 3, 2001	9.00	9.05	8.75	9.01
2119	NASDAQ	TECH	Wed, May 2, 2001	8.76	9.28	8.51	8.99
2118	NASDAQ	TECH	Tue, May 1, 2001	8.50	9.25	8.25	8.89
2117	NASDAQ	TECH	Mon, Apr 30, 2001	8.53	8.61	7.97	8.03
2116	NASDAQ	TECH	Fri, Apr 27, 2001	7.75	8.63	7.75	8.28
2115	NASDAQ	TECH	Thu, Apr 26, 2001	7.56	7.92	7.50	7.62
2114	NASDAQ	TECH	Wed, Apr 25, 2001	7.50	7.78	7.40	7.50
2113	NASDAQ	TECH	Tue, Apr 24, 2001	7.52	7.52	7.19	7.40
2112	NASDAQ	TECH	Mon, Apr 23, 2001	7.64	7.65	6.96	7.48
2111	NASDAQ	TECH	Fri, Apr 20, 2001	7.90	7.93	7.29	7.70
2110	NASDAQ	TECH	Thu, Apr 19, 2001	7.70	7.88	7.26	7.70
2109	NASDAQ	TECH	Wed, Apr 18, 2001	7.31	7.94	7.27	7.64
2108	NASDAQ	TECH	Tue, Apr 17, 2001	7.18	7.30	7.05	7.23
2107	NASDAQ	TECH	Mon, Apr 16, 2001	7.02	7.25	6.86	7.20
2106	NASDAQ	TECH	Thu, Apr 12, 2001	6.73	7.11	6.63	7.02
2105	NASDAQ	TECH	Wed, Apr 11, 2001	6.98	7.07	6.74	6.86
2104	NASDAQ	TECH	Tue, Apr 10, 2001	6.02	6.88	6.01	6.88
2103	NASDAQ	TECH	Mon, Apr 9, 2001	6.52	6.87	6.31	6.50
2102	NASDAQ	TECH	Fri, Apr 6, 2001	6.38	6.86	6.05	6.52
2101	NASDAQ	TECH	Thu, Apr 5, 2001	6.26	6.64	6.25	6.33
2100	NASDAQ	TECH	Wed, Apr 4, 2001	6.24	6.38	6.00	6.27
2099	NASDAQ	TECH	Tue, Apr 3, 2001	6.30	6.47	5.86	6.20
2098	NASDAQ	TECH	Mon, Apr 2, 2001	6.17	6.42	5.98	6.38
2097	NASDAQ	TECH	Fri, Mar 30, 2001	6.73	6.73	6.25	6.53
2096	NASDAQ	TECH	Thu, Mar 29, 2001	6.70	7.00	6.36	6.58
2095	NASDAQ	TECH	Wed, Mar 28, 2001	6.25	6.75	6.25	6.75
2094	NASDAQ	TECH	Tue, Mar 27, 2001	6.62	6.63	6.25	6.48
2093	NASDAQ	TECH	Mon, Mar 26, 2001	6.15	6.73	6.02	6.72
2092	NASDAQ	TECH	Fri, Mar 23, 2001	5.58	6.20	5.20	6.11
2091	NASDAQ	TECH	Thu, Mar 22, 2001	5.78	5.88	4.91	5.63
2090	NASDAQ	TECH	Wed, Mar 21, 2001	6.86	6.86	5.63	5.70
2089	NASDAQ	TECH	Tue, Mar 20, 2001	6.75	6.81	6.55	6.61
2088	NASDAQ	TECH	Mon, Mar 19, 2001	6.08	7.25	6.08	6.84
2087	NASDAQ	TECH	Fri, Mar 16, 2001	6.27	6.50	6.06	6.09
2086	NASDAQ	TECH	Thu, Mar 15, 2001	6.87	6.88	6.11	6.25
2085	NASDAQ	TECH	Wed, Mar 14, 2001	6.53	6.81	6.39	6.81
2084	NASDAQ	TECH	Tue, Mar 13, 2001	6.82	6.91	6.47	6.56
2083	NASDAQ	TECH	Mon, Mar 12, 2001	6.91	7.47	6.66	6.81
2082	NASDAQ	TECH	Fri, Mar 9, 2001	7.38	7.48	7.09	7.38
2081	NASDAQ	TECH	Thu, Mar 8, 2001	7.31	7.69	7.28	7.63
2080	NASDAQ	TECH	Wed, Mar 7, 2001	7.44	7.94	7.41	7.42
2079	NASDAQ	TECH	Tue, Mar 6, 2001	7.67	7.67	7.16	7.39
2078	NASDAQ	TECH	Mon, Mar 5, 2001	7.60	7.80	7.41	7.66
2077	NASDAQ	TECH	Fri, Mar 2, 2001	6.64	7.84	6.64	7.64
2076	NASDAQ	TECH	Thu, Mar 1, 2001	6.63	6.91	6.59	6.89
2075	NASDAQ	TECH	Wed, Feb 28, 2001	6.73	7.05	6.31	6.73
2074	NASDAQ	TECH	Tue, Feb 27, 2001	6.80	6.84	6.56	6.77
2073	NASDAQ	TECH	Mon, Feb 26, 2001	6.23	7.22	6.19	6.91
2072	NASDAQ	TECH	Fri, Feb 23, 2001	6.17	6.34	6.03	6.20
2071	NASDAQ	TECH	Thu, Feb 22, 2001	6.31	6.38	6.20	6.22
2070	NASDAQ	TECH	Wed, Feb 21, 2001	6.34	6.38	6.14	6.25
2069	NASDAQ	TECH	Tue, Feb 20, 2001	6.44	6.50	6.28	6.34
2068	NASDAQ	TECH	Fri, Feb 16, 2001	6.25	6.56	6.22	6.47
2067	NASDAQ	TECH	Thu, Feb 15, 2001	6.31	6.44	6.14	6.33
2066	NASDAQ	TECH	Wed, Feb 14, 2001	6.47	6.53	6.23	6.25
2065	NASDAQ	TECH	Tue, Feb 13, 2001	6.78	6.78	6.45	6.50
2064	NASDAQ	TECH	Mon, Feb 12, 2001	6.74	6.78	6.48	6.78
2063	NASDAQ	TECH	Fri, Feb 9, 2001	6.72	6.84	6.44	6.63
2062	NASDAQ	TECH	Thu, Feb 8, 2001	6.82	6.92	6.69	6.80
2061	NASDAQ	TECH	Wed, Feb 7, 2001	6.95	6.97	6.75	6.84
2060	NASDAQ	TECH	Tue, Feb 6, 2001	6.98	7.13	6.83	6.97
2059	NASDAQ	TECH	Mon, Feb 5, 2001	7.02	7.09	6.78	7.02
2058	NASDAQ	TECH	Fri, Feb 2, 2001	7.00	7.13	6.94	6.98
2057	NASDAQ	TECH	Thu, Feb 1, 2001	7.00	7.25	6.91	7.02
2056	NASDAQ	TECH	Wed, Jan 31, 2001	7.42	7.50	6.91	6.94
2055	NASDAQ	TECH	Tue, Jan 30, 2001	7.66	7.75	7.38	7.44
2054	NASDAQ	TECH	Mon, Jan 29, 2001	7.75	8.25	7.66	7.81
2053	NASDAQ	TECH	Fri, Jan 26, 2001	7.83	8.03	7.44	8.03
2052	NASDAQ	TECH	Thu, Jan 25, 2001	7.83	8.13	7.81	8.03
2051	NASDAQ	TECH	Wed, Jan 24, 2001	7.91	8.03	7.75	7.84
2050	NASDAQ	TECH	Tue, Jan 23, 2001	8.13	8.16	7.75	7.92
2049	NASDAQ	TECH	Mon, Jan 22, 2001	7.65	8.33	7.61	8.03
2048	NASDAQ	TECH	Fri, Jan 19, 2001	7.47	7.88	7.47	7.66
2047	NASDAQ	TECH	Thu, Jan 18, 2001	7.59	7.78	7.23	7.50
2046	NASDAQ	TECH	Wed, Jan 17, 2001	7.16	7.75	7.15	7.48
2045	NASDAQ	TECH	Tue, Jan 16, 2001	7.06	7.30	6.91	7.13
2044	NASDAQ	TECH	Fri, Jan 12, 2001	6.53	7.41	6.44	7.08
2043	NASDAQ	TECH	Thu, Jan 11, 2001	6.67	6.69	6.34	6.53
2042	NASDAQ	TECH	Wed, Jan 10, 2001	6.00	6.63	5.94	6.47
2041	NASDAQ	TECH	Tue, Jan 9, 2001	6.24	6.45	6.05	6.22
2040	NASDAQ	TECH	Mon, Jan 8, 2001	6.44	6.50	5.88	6.00
2039	NASDAQ	TECH	Fri, Jan 5, 2001	6.84	6.91	6.44	6.48
2038	NASDAQ	TECH	Thu, Jan 4, 2001	6.50	7.33	6.44	6.91
2037	NASDAQ	TECH	Wed, Jan 3, 2001	4.84	7.36	4.84	7.13
2036	NASDAQ	TECH	Tue, Jan 2, 2001	9.30	9.38	8.08	8.42
2035	NASDAQ	TECH	Fri, Dec 29, 2000	8.41	9.41	8.41	9.02
2034	NASDAQ	TECH	Thu, Dec 28, 2000	8.05	8.84	7.88	8.81
2033	NASDAQ	TECH	Wed, Dec 27, 2000	8.60	8.61	7.88	8.16
2032	NASDAQ	TECH	Tue, Dec 26, 2000	9.09	9.09	8.31	8.81
2031	NASDAQ	TECH	Fri, Dec 22, 2000	8.05	9.25	8.00	8.88
2030	NASDAQ	TECH	Thu, Dec 21, 2000	7.59	8.13	7.59	8.00
2029	NASDAQ	TECH	Wed, Dec 20, 2000	8.45	8.66	7.58	8.34
2028	NASDAQ	TECH	Tue, Dec 19, 2000	8.00	8.92	8.00	8.59
2027	NASDAQ	TECH	Mon, Dec 18, 2000	9.09	9.23	7.97	8.16
2026	NASDAQ	TECH	Fri, Dec 15, 2000	9.00	9.25	8.38	9.00
2025	NASDAQ	TECH	Thu, Dec 14, 2000	10.16	10.16	8.70	9.23
2024	NASDAQ	TECH	Wed, Dec 13, 2000	9.66	10.41	9.66	9.86
2023	NASDAQ	TECH	Tue, Dec 12, 2000	10.38	10.48	9.50	9.73
2022	NASDAQ	TECH	Mon, Dec 11, 2000	10.11	10.56	9.97	10.47
2021	NASDAQ	TECH	Fri, Dec 8, 2000	10.55	10.92	10.16	10.28
2020	NASDAQ	TECH	Thu, Dec 7, 2000	10.19	10.56	9.47	9.94
2019	NASDAQ	TECH	Wed, Dec 6, 2000	11.44	11.44	10.02	10.25
2018	NASDAQ	TECH	Tue, Dec 5, 2000	12.27	13.00	11.13	11.44
2017	NASDAQ	TECH	Mon, Dec 4, 2000	11.75	12.66	11.75	12.23
2016	NASDAQ	TECH	Fri, Dec 1, 2000	11.38	12.13	11.30	11.78
2015	NASDAQ	TECH	Thu, Nov 30, 2000	11.21	11.39	10.97	11.13
2014	NASDAQ	TECH	Wed, Nov 29, 2000	11.88	12.00	10.81	11.05
2013	NASDAQ	TECH	Tue, Nov 28, 2000	12.30	12.49	11.88	12.02
2012	NASDAQ	TECH	Mon, Nov 27, 2000	11.68	12.50	11.67	12.48
2011	NASDAQ	TECH	Fri, Nov 24, 2000	10.95	11.61	10.95	11.50
2010	NASDAQ	TECH	Wed, Nov 22, 2000	11.38	11.41	10.64	11.18
2009	NASDAQ	TECH	Tue, Nov 21, 2000	11.29	11.88	11.25	11.27
2008	NASDAQ	TECH	Mon, Nov 20, 2000	11.38	11.63	11.03	11.47
2007	NASDAQ	TECH	Fri, Nov 17, 2000	11.91	12.06	11.42	11.88
2006	NASDAQ	TECH	Thu, Nov 16, 2000	12.33	12.70	11.38	11.38
2005	NASDAQ	TECH	Wed, Nov 15, 2000	11.97	12.66	11.88	12.52
2004	NASDAQ	TECH	Tue, Nov 14, 2000	12.28	12.38	11.56	11.88
2003	NASDAQ	TECH	Mon, Nov 13, 2000	12.27	12.63	11.77	11.88
2002	NASDAQ	TECH	Fri, Nov 10, 2000	12.56	13.57	12.56	12.88
2001	NASDAQ	TECH	Thu, Nov 9, 2000	13.00	13.37	12.13	13.16
2000	NASDAQ	TECH	Wed, Nov 8, 2000	14.25	14.55	13.06	13.32
1999	NASDAQ	TECH	Tue, Nov 7, 2000	14.18	14.20	13.37	14.13
1998	NASDAQ	TECH	Mon, Nov 6, 2000	14.41	14.41	13.61	13.65
1997	NASDAQ	TECH	Fri, Nov 3, 2000	14.00	14.16	13.84	14.10
1996	NASDAQ	TECH	Thu, Nov 2, 2000	13.32	14.31	13.25	13.99
1995	NASDAQ	TECH	Wed, Nov 1, 2000	13.94	14.09	13.13	13.25
1994	NASDAQ	TECH	Tue, Oct 31, 2000	12.38	14.09	12.25	14.09
1993	NASDAQ	TECH	Mon, Oct 30, 2000	13.32	13.36	12.19	12.34
1992	NASDAQ	TECH	Fri, Oct 27, 2000	13.83	14.32	13.26	13.38
1991	NASDAQ	TECH	Thu, Oct 26, 2000	13.87	13.88	12.03	13.74
1990	NASDAQ	TECH	Wed, Oct 25, 2000	12.23	13.81	12.22	13.52
1989	NASDAQ	TECH	Tue, Oct 24, 2000	15.55	15.63	12.54	12.58
1988	NASDAQ	TECH	Mon, Oct 23, 2000	15.48	16.61	15.47	15.66
1987	NASDAQ	TECH	Fri, Oct 20, 2000	13.25	15.61	13.25	15.42
1986	NASDAQ	TECH	Thu, Oct 19, 2000	13.82	14.00	12.63	13.22
1985	NASDAQ	TECH	Wed, Oct 18, 2000	12.55	13.56	12.42	13.52
1984	NASDAQ	TECH	Tue, Oct 17, 2000	12.97	13.31	12.61	13.06
1983	NASDAQ	TECH	Mon, Oct 16, 2000	12.98	13.47	12.72	12.97
1982	NASDAQ	TECH	Fri, Oct 13, 2000	12.69	13.25	12.16	13.21
1981	NASDAQ	TECH	Thu, Oct 12, 2000	13.97	14.19	12.52	12.78
1980	NASDAQ	TECH	Wed, Oct 11, 2000	13.50	14.84	13.27	13.75
1979	NASDAQ	TECH	Tue, Oct 10, 2000	12.86	14.13	12.70	13.47
1978	NASDAQ	TECH	Mon, Oct 9, 2000	12.52	12.88	12.25	12.83
1977	NASDAQ	TECH	Fri, Oct 6, 2000	13.42	13.63	12.53	13.07
1976	NASDAQ	TECH	Thu, Oct 5, 2000	13.25	13.93	13.06	13.18
1975	NASDAQ	TECH	Wed, Oct 4, 2000	13.28	13.38	12.66	13.25
1974	NASDAQ	TECH	Tue, Oct 3, 2000	14.26	14.44	13.25	13.28
1973	NASDAQ	TECH	Mon, Oct 2, 2000	14.29	14.38	13.64	14.25
1972	NASDAQ	TECH	Fri, Sep 29, 2000	14.37	15.00	13.63	14.00
1971	NASDAQ	TECH	Thu, Sep 28, 2000	13.71	14.79	13.43	14.41
1970	NASDAQ	TECH	Wed, Sep 27, 2000	13.44	13.94	13.44	13.55
1969	NASDAQ	TECH	Tue, Sep 26, 2000	13.52	14.00	12.88	13.38
1968	NASDAQ	TECH	Mon, Sep 25, 2000	13.71	14.38	13.50	13.63
1967	NASDAQ	TECH	Fri, Sep 22, 2000	11.84	13.38	11.57	13.25
1966	NASDAQ	TECH	Thu, Sep 21, 2000	11.88	12.49	11.84	12.07
1965	NASDAQ	TECH	Wed, Sep 20, 2000	12.25	12.25	11.45	11.91
1964	NASDAQ	TECH	Tue, Sep 19, 2000	11.77	12.37	11.52	12.22
1963	NASDAQ	TECH	Mon, Sep 18, 2000	11.81	11.92	11.00	11.26
1962	NASDAQ	TECH	Fri, Sep 15, 2000	12.45	12.45	11.47	11.53
1961	NASDAQ	TECH	Thu, Sep 14, 2000	12.06	12.66	12.03	12.44
1960	NASDAQ	TECH	Wed, Sep 13, 2000	11.61	12.12	11.50	12.06
1959	NASDAQ	TECH	Tue, Sep 12, 2000	11.63	11.66	11.45	11.54
1958	NASDAQ	TECH	Mon, Sep 11, 2000	11.11	12.05	10.75	11.63
1957	NASDAQ	TECH	Fri, Sep 8, 2000	11.84	11.84	11.10	11.21
1956	NASDAQ	TECH	Thu, Sep 7, 2000	11.25	11.99	11.15	11.91
1955	NASDAQ	TECH	Wed, Sep 6, 2000	12.14	12.38	11.13	11.16
1954	NASDAQ	TECH	Tue, Sep 5, 2000	12.82	12.98	12.09	12.13
1953	NASDAQ	TECH	Fri, Sep 1, 2000	11.80	13.05	11.80	12.73
1952	NASDAQ	TECH	Thu, Aug 31, 2000	11.54	12.07	11.44	11.94
1951	NASDAQ	TECH	Wed, Aug 30, 2000	11.25	11.64	10.89	11.48
1950	NASDAQ	TECH	Tue, Aug 29, 2000	11.65	11.75	11.05	11.25
1949	NASDAQ	TECH	Mon, Aug 28, 2000	11.44	12.01	11.43	11.59
1948	NASDAQ	TECH	Fri, Aug 25, 2000	11.53	11.91	11.36	11.43
1947	NASDAQ	TECH	Thu, Aug 24, 2000	10.70	11.68	10.70	11.36
1946	NASDAQ	TECH	Wed, Aug 23, 2000	9.39	10.98	9.39	10.88
1945	NASDAQ	TECH	Tue, Aug 22, 2000	9.59	9.80	9.26	9.45
1944	NASDAQ	TECH	Mon, Aug 21, 2000	8.91	9.75	8.81	9.55
1943	NASDAQ	TECH	Fri, Aug 18, 2000	9.25	9.26	8.63	9.13
1942	NASDAQ	TECH	Thu, Aug 17, 2000	9.63	9.97	9.09	9.22
1941	NASDAQ	TECH	Wed, Aug 16, 2000	9.67	9.75	9.25	9.64
1940	NASDAQ	TECH	Tue, Aug 15, 2000	11.07	11.11	9.63	9.67
1939	NASDAQ	TECH	Mon, Aug 14, 2000	11.42	11.65	10.38	10.94
1938	NASDAQ	TECH	Fri, Aug 11, 2000	10.82	11.75	10.77	11.70
1937	NASDAQ	TECH	Thu, Aug 10, 2000	10.37	11.50	10.37	10.94
1936	NASDAQ	TECH	Wed, Aug 9, 2000	12.86	12.88	10.49	10.77
1935	NASDAQ	TECH	Tue, Aug 8, 2000	13.63	14.03	12.81	12.84
1934	NASDAQ	TECH	Mon, Aug 7, 2000	12.83	14.34	12.78	13.69
1933	NASDAQ	TECH	Fri, Aug 4, 2000	13.37	13.99	13.19	13.72
1932	NASDAQ	TECH	Thu, Aug 3, 2000	12.16	13.28	12.00	13.20
1931	NASDAQ	TECH	Wed, Aug 2, 2000	12.51	13.38	12.42	12.81
1930	NASDAQ	TECH	Tue, Aug 1, 2000	12.10	13.34	11.97	12.51
1929	NASDAQ	TECH	Mon, Jul 31, 2000	12.75	12.88	11.85	12.48
1928	NASDAQ	TECH	Fri, Jul 28, 2000	13.78	14.04	12.84	13.34
1927	NASDAQ	TECH	Thu, Jul 27, 2000	14.66	14.83	13.41	14.09
1926	NASDAQ	TECH	Wed, Jul 26, 2000	13.90	15.09	12.63	15.06
1925	NASDAQ	TECH	Tue, Jul 25, 2000	14.58	15.17	13.75	14.27
1924	NASDAQ	TECH	Mon, Jul 24, 2000	13.89	14.81	13.51	14.66
1923	NASDAQ	TECH	Fri, Jul 21, 2000	14.80	15.21	14.17	14.52
1922	NASDAQ	TECH	Thu, Jul 20, 2000	15.58	16.36	14.58	14.88
1921	NASDAQ	TECH	Wed, Jul 19, 2000	15.25	15.50	14.78	15.38
1920	NASDAQ	TECH	Tue, Jul 18, 2000	15.87	16.52	15.18	15.27
1919	NASDAQ	TECH	Mon, Jul 17, 2000	14.38	16.17	13.94	15.95
1918	NASDAQ	TECH	Fri, Jul 14, 2000	16.88	17.00	14.47	15.70
1917	NASDAQ	TECH	Thu, Jul 13, 2000	18.15	18.15	16.47	17.25
1916	NASDAQ	TECH	Wed, Jul 12, 2000	17.88	18.49	17.70	18.16
1915	NASDAQ	TECH	Tue, Jul 11, 2000	17.36	18.58	17.34	17.78
1914	NASDAQ	TECH	Mon, Jul 10, 2000	17.64	17.94	16.82	17.24
1913	NASDAQ	TECH	Fri, Jul 7, 2000	16.51	17.41	16.30	17.08
1912	NASDAQ	TECH	Thu, Jul 6, 2000	17.76	17.77	16.50	16.56
1911	NASDAQ	TECH	Wed, Jul 5, 2000	18.30	19.98	17.63	17.81
1910	NASDAQ	TECH	Mon, Jul 3, 2000	17.38	18.88	16.88	18.50
1909	NASDAQ	TECH	Fri, Jun 30, 2000	16.73	17.23	16.06	16.25
1908	NASDAQ	TECH	Thu, Jun 29, 2000	17.24	17.42	16.64	16.83
1907	NASDAQ	TECH	Wed, Jun 28, 2000	16.25	17.70	16.25	17.50
1906	NASDAQ	TECH	Tue, Jun 27, 2000	15.95	16.98	15.41	16.37
1905	NASDAQ	TECH	Mon, Jun 26, 2000	13.65	15.88	13.65	15.88
1904	NASDAQ	TECH	Fri, Jun 23, 2000	14.76	14.94	13.64	13.88
1903	NASDAQ	TECH	Thu, Jun 22, 2000	15.24	15.48	14.58	14.70
1902	NASDAQ	TECH	Wed, Jun 21, 2000	14.63	15.35	14.52	15.22
1901	NASDAQ	TECH	Tue, Jun 20, 2000	15.42	15.50	14.25	14.67
1900	NASDAQ	TECH	Mon, Jun 19, 2000	14.13	15.47	13.64	15.30
1899	NASDAQ	TECH	Fri, Jun 16, 2000	13.63	14.25	13.38	14.02
1898	NASDAQ	TECH	Thu, Jun 15, 2000	12.43	13.75	12.38	13.75
1897	NASDAQ	TECH	Wed, Jun 14, 2000	11.91	12.67	11.84	12.41
1896	NASDAQ	TECH	Tue, Jun 13, 2000	11.46	11.73	11.44	11.64
1895	NASDAQ	TECH	Mon, Jun 12, 2000	11.82	11.98	11.41	11.84
1894	NASDAQ	TECH	Fri, Jun 9, 2000	11.82	11.92	11.52	11.62
1893	NASDAQ	TECH	Thu, Jun 8, 2000	11.47	12.00	11.41	11.58
1892	NASDAQ	TECH	Wed, Jun 7, 2000	11.55	11.71	10.58	11.38
1891	NASDAQ	TECH	Tue, Jun 6, 2000	12.11	12.50	11.03	11.55
1890	NASDAQ	TECH	Mon, Jun 5, 2000	12.29	12.77	11.90	12.39
1889	NASDAQ	TECH	Fri, Jun 2, 2000	11.25	12.16	11.19	11.91
1888	NASDAQ	TECH	Thu, Jun 1, 2000	10.00	11.00	9.99	10.88
1887	NASDAQ	TECH	Wed, May 31, 2000	9.58	10.25	9.55	9.99
1886	NASDAQ	TECH	Tue, May 30, 2000	8.89	9.69	8.81	9.56
1885	NASDAQ	TECH	Fri, May 26, 2000	8.95	9.00	8.69	8.70
1884	NASDAQ	TECH	Thu, May 25, 2000	8.77	9.27	8.75	8.88
1883	NASDAQ	TECH	Wed, May 24, 2000	8.63	8.73	7.75	8.59
1882	NASDAQ	TECH	Tue, May 23, 2000	9.16	9.44	8.75	8.75
1881	NASDAQ	TECH	Mon, May 22, 2000	8.70	9.64	8.02	9.63
1880	NASDAQ	TECH	Fri, May 19, 2000	8.23	8.70	8.13	8.69
1879	NASDAQ	TECH	Thu, May 18, 2000	9.44	9.44	8.69	8.84
1878	NASDAQ	TECH	Wed, May 17, 2000	9.23	9.63	9.16	9.38
1877	NASDAQ	TECH	Tue, May 16, 2000	9.52	9.59	9.03	9.36
1876	NASDAQ	TECH	Mon, May 15, 2000	9.38	9.56	8.97	9.52
1875	NASDAQ	TECH	Fri, May 12, 2000	9.63	9.66	9.20	9.28
1874	NASDAQ	TECH	Thu, May 11, 2000	9.48	9.99	9.48	9.87
1873	NASDAQ	TECH	Wed, May 10, 2000	9.69	9.80	9.30	9.43
1872	NASDAQ	TECH	Tue, May 9, 2000	9.98	10.08	9.22	9.69
1871	NASDAQ	TECH	Mon, May 8, 2000	9.98	10.25	9.67	9.93
1870	NASDAQ	TECH	Fri, May 5, 2000	9.05	10.03	9.05	9.93
1869	NASDAQ	TECH	Thu, May 4, 2000	9.02	9.38	8.94	9.06
1868	NASDAQ	TECH	Wed, May 3, 2000	8.86	9.25	8.75	8.97
1867	NASDAQ	TECH	Tue, May 2, 2000	9.34	9.61	8.75	8.79
1866	NASDAQ	TECH	Mon, May 1, 2000	8.95	9.34	8.75	9.31
1865	NASDAQ	TECH	Fri, Apr 28, 2000	8.75	9.00	8.61	8.89
1864	NASDAQ	TECH	Thu, Apr 27, 2000	8.05	8.68	7.91	8.68
1863	NASDAQ	TECH	Wed, Apr 26, 2000	8.88	8.88	7.88	7.98
1862	NASDAQ	TECH	Tue, Apr 25, 2000	8.50	9.12	8.50	8.80
1861	NASDAQ	TECH	Mon, Apr 24, 2000	8.57	8.57	7.75	8.38
1860	NASDAQ	TECH	Thu, Apr 20, 2000	8.78	8.86	8.50	8.62
1859	NASDAQ	TECH	Wed, Apr 19, 2000	8.82	8.97	8.52	8.79
1858	NASDAQ	TECH	Tue, Apr 18, 2000	7.55	9.38	7.54	8.80
1857	NASDAQ	TECH	Mon, Apr 17, 2000	7.59	7.95	7.24	7.52
1856	NASDAQ	TECH	Fri, Apr 14, 2000	8.44	8.47	7.61	8.13
1855	NASDAQ	TECH	Thu, Apr 13, 2000	8.41	8.83	7.76	8.44
1854	NASDAQ	TECH	Wed, Apr 12, 2000	9.00	9.05	8.13	8.34
1853	NASDAQ	TECH	Tue, Apr 11, 2000	8.75	9.03	8.29	8.88
1852	NASDAQ	TECH	Mon, Apr 10, 2000	8.60	9.43	8.60	8.97
1851	NASDAQ	TECH	Fri, Apr 7, 2000	8.79	8.79	8.25	8.64
1850	NASDAQ	TECH	Thu, Apr 6, 2000	8.52	8.99	8.52	8.73
1849	NASDAQ	TECH	Wed, Apr 5, 2000	8.27	8.88	7.81	8.64
1848	NASDAQ	TECH	Tue, Apr 4, 2000	7.61	8.59	7.44	8.59
1847	NASDAQ	TECH	Mon, Apr 3, 2000	8.74	9.06	7.38	7.50
1846	NASDAQ	TECH	Fri, Mar 31, 2000	8.09	9.25	8.09	8.63
1845	NASDAQ	TECH	Thu, Mar 30, 2000	8.19	8.38	7.57	8.09
1844	NASDAQ	TECH	Wed, Mar 29, 2000	8.95	9.22	8.14	8.39
1843	NASDAQ	TECH	Tue, Mar 28, 2000	9.82	9.95	8.88	8.88
1842	NASDAQ	TECH	Mon, Mar 27, 2000	9.99	10.00	9.38	9.76
1841	NASDAQ	TECH	Fri, Mar 24, 2000	9.67	10.03	9.64	9.80
1840	NASDAQ	TECH	Thu, Mar 23, 2000	10.16	10.22	9.44	9.45
1839	NASDAQ	TECH	Wed, Mar 22, 2000	9.58	10.13	9.13	10.13
1838	NASDAQ	TECH	Tue, Mar 21, 2000	8.66	9.53	8.50	9.53
1837	NASDAQ	TECH	Mon, Mar 20, 2000	9.17	9.63	8.59	8.70
1836	NASDAQ	TECH	Fri, Mar 17, 2000	9.50	9.96	8.25	8.99
1835	NASDAQ	TECH	Thu, Mar 16, 2000	8.38	9.56	8.24	9.38
1834	NASDAQ	TECH	Wed, Mar 15, 2000	8.25	8.48	8.00	8.20
1833	NASDAQ	TECH	Tue, Mar 14, 2000	9.09	9.19	8.12	8.20
1832	NASDAQ	TECH	Mon, Mar 13, 2000	9.56	9.64	8.84	9.00
1831	NASDAQ	TECH	Fri, Mar 10, 2000	10.03	10.06	9.19	9.64
1830	NASDAQ	TECH	Thu, Mar 9, 2000	10.19	10.25	9.81	10.04
1829	NASDAQ	TECH	Wed, Mar 8, 2000	10.28	10.48	9.64	10.13
1828	NASDAQ	TECH	Tue, Mar 7, 2000	11.00	11.12	10.25	10.27
1827	NASDAQ	TECH	Mon, Mar 6, 2000	10.52	11.17	10.38	11.13
1826	NASDAQ	TECH	Fri, Mar 3, 2000	10.53	10.66	10.28	10.45
1825	NASDAQ	TECH	Thu, Mar 2, 2000	11.03	11.06	10.04	10.39
1824	NASDAQ	TECH	Wed, Mar 1, 2000	10.98	11.31	10.75	11.05
1823	NASDAQ	TECH	Tue, Feb 29, 2000	10.48	10.95	10.44	10.72
1822	NASDAQ	TECH	Mon, Feb 28, 2000	9.59	10.27	9.59	10.27
1821	NASDAQ	TECH	Fri, Feb 25, 2000	9.50	9.63	9.31	9.52
1820	NASDAQ	TECH	Thu, Feb 24, 2000	9.14	9.81	9.13	9.75
1819	NASDAQ	TECH	Wed, Feb 23, 2000	9.13	9.27	8.66	9.07
1818	NASDAQ	TECH	Tue, Feb 22, 2000	9.30	9.42	8.50	9.09
1817	NASDAQ	TECH	Fri, Feb 18, 2000	9.70	10.19	8.94	9.24
1816	NASDAQ	TECH	Thu, Feb 17, 2000	9.45	10.25	9.30	10.04
1815	NASDAQ	TECH	Wed, Feb 16, 2000	9.38	9.70	9.33	9.45
1814	NASDAQ	TECH	Tue, Feb 15, 2000	9.19	9.45	9.00	9.34
1813	NASDAQ	TECH	Mon, Feb 14, 2000	8.92	9.50	8.92	8.99
1812	NASDAQ	TECH	Fri, Feb 11, 2000	8.69	9.03	8.69	8.82
1811	NASDAQ	TECH	Thu, Feb 10, 2000	8.25	8.71	8.22	8.70
1810	NASDAQ	TECH	Wed, Feb 9, 2000	8.41	8.44	8.05	8.22
1809	NASDAQ	TECH	Tue, Feb 8, 2000	8.22	8.63	8.19	8.38
1808	NASDAQ	TECH	Mon, Feb 7, 2000	7.91	8.04	7.85	8.00
1807	NASDAQ	TECH	Fri, Feb 4, 2000	7.95	8.03	7.73	7.86
1806	NASDAQ	TECH	Thu, Feb 3, 2000	7.90	8.05	7.69	8.02
1805	NASDAQ	TECH	Wed, Feb 2, 2000	7.98	7.98	7.66	7.84
1804	NASDAQ	TECH	Tue, Feb 1, 2000	7.77	8.05	7.63	8.02
1803	NASDAQ	TECH	Mon, Jan 31, 2000	7.56	7.83	7.41	7.80
1802	NASDAQ	TECH	Fri, Jan 28, 2000	7.92	8.02	7.41	7.57
1801	NASDAQ	TECH	Thu, Jan 27, 2000	8.14	8.27	7.96	8.06
1800	NASDAQ	TECH	Wed, Jan 26, 2000	8.43	8.48	8.13	8.20
1799	NASDAQ	TECH	Tue, Jan 25, 2000	8.38	8.50	8.00	8.44
1798	NASDAQ	TECH	Mon, Jan 24, 2000	8.27	8.47	8.22	8.45
1797	NASDAQ	TECH	Fri, Jan 21, 2000	8.38	8.43	8.13	8.33
1796	NASDAQ	TECH	Thu, Jan 20, 2000	8.66	8.74	8.36	8.50
1795	NASDAQ	TECH	Wed, Jan 19, 2000	8.41	8.68	8.25	8.64
1794	NASDAQ	TECH	Tue, Jan 18, 2000	8.35	8.58	8.31	8.41
1793	NASDAQ	TECH	Fri, Jan 14, 2000	7.88	8.79	7.88	8.39
1792	NASDAQ	TECH	Thu, Jan 13, 2000	7.81	7.88	7.61	7.86
1791	NASDAQ	TECH	Wed, Jan 12, 2000	7.58	7.80	7.48	7.80
1790	NASDAQ	TECH	Tue, Jan 11, 2000	7.42	7.94	7.42	7.64
1789	NASDAQ	TECH	Mon, Jan 10, 2000	6.80	7.55	6.63	7.37
1788	NASDAQ	TECH	Fri, Jan 7, 2000	6.49	6.70	6.45	6.50
1787	NASDAQ	TECH	Thu, Jan 6, 2000	6.78	6.84	6.39	6.51
1786	NASDAQ	TECH	Wed, Jan 5, 2000	6.83	6.91	6.72	6.75
1785	NASDAQ	TECH	Tue, Jan 4, 2000	7.09	7.09	6.69	6.85
1784	NASDAQ	TECH	Mon, Jan 3, 2000	7.06	7.38	6.83	7.27
1783	NASDAQ	TECH	Fri, Dec 31, 1999	6.80	6.98	6.74	6.88
1782	NASDAQ	TECH	Thu, Dec 30, 1999	6.64	6.80	6.62	6.73
1781	NASDAQ	TECH	Wed, Dec 29, 1999	6.89	6.93	6.59	6.64
1780	NASDAQ	TECH	Tue, Dec 28, 1999	6.47	6.91	6.47	6.88
1779	NASDAQ	TECH	Mon, Dec 27, 1999	6.41	6.71	6.38	6.54
1778	NASDAQ	TECH	Thu, Dec 23, 1999	6.28	6.48	6.28	6.42
1777	NASDAQ	TECH	Wed, Dec 22, 1999	6.34	6.34	6.27	6.28
1776	NASDAQ	TECH	Tue, Dec 21, 1999	6.31	6.44	6.26	6.31
1775	NASDAQ	TECH	Mon, Dec 20, 1999	6.21	6.43	6.20	6.42
1774	NASDAQ	TECH	Fri, Dec 17, 1999	5.88	6.20	5.83	6.11
1773	NASDAQ	TECH	Thu, Dec 16, 1999	5.88	5.88	5.70	5.81
1772	NASDAQ	TECH	Wed, Dec 15, 1999	5.83	5.88	5.81	5.84
1771	NASDAQ	TECH	Tue, Dec 14, 1999	5.97	5.97	5.81	5.86
1770	NASDAQ	TECH	Mon, Dec 13, 1999	6.14	6.14	5.88	5.97
1769	NASDAQ	TECH	Fri, Dec 10, 1999	6.13	6.25	6.02	6.12
1768	NASDAQ	TECH	Thu, Dec 9, 1999	6.20	6.31	6.11	6.13
1767	NASDAQ	TECH	Wed, Dec 8, 1999	6.22	6.27	6.20	6.25
1766	NASDAQ	TECH	Tue, Dec 7, 1999	5.96	6.25	5.94	6.23
1765	NASDAQ	TECH	Mon, Dec 6, 1999	6.39	6.44	5.89	5.94
1764	NASDAQ	TECH	Fri, Dec 3, 1999	6.45	6.56	6.28	6.43
1763	NASDAQ	TECH	Thu, Dec 2, 1999	6.32	6.47	6.13	6.45
1762	NASDAQ	TECH	Wed, Dec 1, 1999	6.08	6.38	5.81	6.38
1761	NASDAQ	TECH	Tue, Nov 30, 1999	5.86	6.13	5.81	6.07
1760	NASDAQ	TECH	Mon, Nov 29, 1999	5.54	5.58	5.52	5.55
1759	NASDAQ	TECH	Fri, Nov 26, 1999	5.63	5.68	5.24	5.48
1758	NASDAQ	TECH	Wed, Nov 24, 1999	5.53	5.73	5.53	5.63
1757	NASDAQ	TECH	Tue, Nov 23, 1999	5.56	5.72	5.39	5.58
1756	NASDAQ	TECH	Mon, Nov 22, 1999	5.17	5.72	5.17	5.55
1755	NASDAQ	TECH	Fri, Nov 19, 1999	5.18	5.19	5.08	5.14
1754	NASDAQ	TECH	Thu, Nov 18, 1999	5.16	5.19	5.13	5.17
1753	NASDAQ	TECH	Wed, Nov 17, 1999	5.14	5.27	5.09	5.17
1752	NASDAQ	TECH	Tue, Nov 16, 1999	5.17	5.17	5.05	5.11
1751	NASDAQ	TECH	Mon, Nov 15, 1999	5.30	5.34	5.02	5.08
1750	NASDAQ	TECH	Fri, Nov 12, 1999	4.97	5.31	4.96	5.23
1749	NASDAQ	TECH	Thu, Nov 11, 1999	4.89	5.00	4.88	4.95
1748	NASDAQ	TECH	Wed, Nov 10, 1999	4.80	5.00	4.77	4.88
1747	NASDAQ	TECH	Tue, Nov 9, 1999	4.80	4.81	4.77	4.80
1746	NASDAQ	TECH	Mon, Nov 8, 1999	4.80	4.80	4.75	4.77
1745	NASDAQ	TECH	Fri, Nov 5, 1999	4.80	4.84	4.76	4.80
1744	NASDAQ	TECH	Thu, Nov 4, 1999	4.88	4.88	4.75	4.76
1743	NASDAQ	TECH	Wed, Nov 3, 1999	4.89	4.92	4.84	4.88
1742	NASDAQ	TECH	Tue, Nov 2, 1999	4.77	4.91	4.77	4.88
1741	NASDAQ	TECH	Mon, Nov 1, 1999	4.91	4.93	4.73	4.76
1740	NASDAQ	TECH	Fri, Oct 29, 1999	5.00	5.02	4.84	4.92
1739	NASDAQ	TECH	Thu, Oct 28, 1999	4.84	5.06	4.84	4.99
1738	NASDAQ	TECH	Wed, Oct 27, 1999	5.00	5.03	4.69	4.81
1737	NASDAQ	TECH	Tue, Oct 26, 1999	5.00	5.04	4.97	5.00
1736	NASDAQ	TECH	Mon, Oct 25, 1999	4.75	5.11	4.75	5.00
1735	NASDAQ	TECH	Fri, Oct 22, 1999	4.97	4.98	4.59	4.77
1734	NASDAQ	TECH	Thu, Oct 21, 1999	4.73	5.00	4.64	5.00
1733	NASDAQ	TECH	Wed, Oct 20, 1999	4.38	4.95	4.33	4.76
1732	NASDAQ	TECH	Tue, Oct 19, 1999	4.14	4.42	4.14	4.23
1731	NASDAQ	TECH	Mon, Oct 18, 1999	4.08	4.16	4.00	4.13
1730	NASDAQ	TECH	Fri, Oct 15, 1999	4.02	4.08	3.95	4.05
1729	NASDAQ	TECH	Thu, Oct 14, 1999	4.27	4.27	3.97	4.09
1728	NASDAQ	TECH	Wed, Oct 13, 1999	4.25	4.31	4.25	4.26
1727	NASDAQ	TECH	Tue, Oct 12, 1999	4.14	4.34	4.14	4.31
1726	NASDAQ	TECH	Mon, Oct 11, 1999	4.03	4.17	4.03	4.14
1725	NASDAQ	TECH	Fri, Oct 8, 1999	4.02	4.03	3.98	4.03
1724	NASDAQ	TECH	Thu, Oct 7, 1999	4.03	4.04	3.98	4.03
1723	NASDAQ	TECH	Wed, Oct 6, 1999	4.04	4.25	3.98	4.02
1722	NASDAQ	TECH	Tue, Oct 5, 1999	4.08	4.11	4.00	4.03
1721	NASDAQ	TECH	Mon, Oct 4, 1999	3.98	4.14	3.98	4.09
1720	NASDAQ	TECH	Fri, Oct 1, 1999	3.91	4.00	3.75	3.97
1719	NASDAQ	TECH	Thu, Sep 30, 1999	3.91	3.97	3.81	3.92
1718	NASDAQ	TECH	Wed, Sep 29, 1999	3.89	3.91	3.89	3.91
1717	NASDAQ	TECH	Tue, Sep 28, 1999	3.89	3.91	3.81	3.89
1716	NASDAQ	TECH	Mon, Sep 27, 1999	3.84	3.94	3.81	3.89
1715	NASDAQ	TECH	Fri, Sep 24, 1999	3.95	3.95	3.85	3.87
1714	NASDAQ	TECH	Thu, Sep 23, 1999	4.00	4.02	3.94	3.95
1713	NASDAQ	TECH	Wed, Sep 22, 1999	4.01	4.01	3.95	3.99
1712	NASDAQ	TECH	Tue, Sep 21, 1999	4.03	4.03	3.97	4.00
1711	NASDAQ	TECH	Mon, Sep 20, 1999	4.07	4.09	4.06	4.06
1710	NASDAQ	TECH	Fri, Sep 17, 1999	3.98	4.31	3.97	4.09
1709	NASDAQ	TECH	Thu, Sep 16, 1999	3.95	4.01	3.95	3.99
1708	NASDAQ	TECH	Wed, Sep 15, 1999	3.99	4.01	3.97	4.00
1707	NASDAQ	TECH	Tue, Sep 14, 1999	3.95	4.08	3.95	4.00
1706	NASDAQ	TECH	Mon, Sep 13, 1999	3.96	4.00	3.95	3.96
1705	NASDAQ	TECH	Fri, Sep 10, 1999	4.00	4.03	3.95	3.95
1704	NASDAQ	TECH	Thu, Sep 9, 1999	4.06	4.08	3.89	3.96
1703	NASDAQ	TECH	Wed, Sep 8, 1999	3.93	4.06	3.84	4.05
1702	NASDAQ	TECH	Tue, Sep 7, 1999	4.00	4.05	3.93	3.93
1701	NASDAQ	TECH	Fri, Sep 3, 1999	4.05	4.09	3.97	4.03
1700	NASDAQ	TECH	Thu, Sep 2, 1999	3.98	4.12	3.97	4.00
1699	NASDAQ	TECH	Wed, Sep 1, 1999	3.86	4.02	3.86	4.01
1698	NASDAQ	TECH	Tue, Aug 31, 1999	3.84	3.96	3.83	3.88
1697	NASDAQ	TECH	Mon, Aug 30, 1999	3.85	3.88	3.84	3.86
1696	NASDAQ	TECH	Fri, Aug 27, 1999	3.86	3.89	3.83	3.87
1695	NASDAQ	TECH	Thu, Aug 26, 1999	3.90	4.09	3.81	3.83
1694	NASDAQ	TECH	Wed, Aug 25, 1999	3.80	4.09	3.80	3.88
1693	NASDAQ	TECH	Tue, Aug 24, 1999	3.63	3.81	3.61	3.80
1692	NASDAQ	TECH	Mon, Aug 23, 1999	3.63	3.63	3.59	3.62
1691	NASDAQ	TECH	Fri, Aug 20, 1999	3.48	3.63	3.45	3.62
1690	NASDAQ	TECH	Thu, Aug 19, 1999	3.57	3.62	3.47	3.48
1689	NASDAQ	TECH	Wed, Aug 18, 1999	3.53	3.64	3.50	3.59
1688	NASDAQ	TECH	Tue, Aug 17, 1999	3.63	3.64	3.56	3.61
1687	NASDAQ	TECH	Mon, Aug 16, 1999	3.73	3.73	3.63	3.66
1686	NASDAQ	TECH	Fri, Aug 13, 1999	3.73	3.78	3.69	3.72
1685	NASDAQ	TECH	Thu, Aug 12, 1999	3.70	3.77	3.69	3.73
1684	NASDAQ	TECH	Wed, Aug 11, 1999	3.62	3.73	3.58	3.70
1683	NASDAQ	TECH	Tue, Aug 10, 1999	3.59	3.64	3.53	3.61
1682	NASDAQ	TECH	Mon, Aug 9, 1999	3.48	3.64	3.48	3.63
1681	NASDAQ	TECH	Fri, Aug 6, 1999	3.36	3.47	3.28	3.44
1680	NASDAQ	TECH	Thu, Aug 5, 1999	3.36	3.43	3.20	3.39
1679	NASDAQ	TECH	Wed, Aug 4, 1999	3.50	3.59	3.34	3.38
1678	NASDAQ	TECH	Tue, Aug 3, 1999	3.66	3.66	3.45	3.58
1677	NASDAQ	TECH	Mon, Aug 2, 1999	3.72	3.84	3.56	3.56
1676	NASDAQ	TECH	Fri, Jul 30, 1999	3.47	3.75	3.47	3.75
1675	NASDAQ	TECH	Thu, Jul 29, 1999	3.53	3.53	3.46	3.47
1674	NASDAQ	TECH	Wed, Jul 28, 1999	3.69	3.69	3.55	3.55
1673	NASDAQ	TECH	Tue, Jul 27, 1999	3.64	3.69	3.63	3.63
1672	NASDAQ	TECH	Mon, Jul 26, 1999	3.61	3.63	3.56	3.63
1671	NASDAQ	TECH	Fri, Jul 23, 1999	3.65	3.66	3.58	3.59
1670	NASDAQ	TECH	Thu, Jul 22, 1999	3.68	3.70	3.56	3.66
1669	NASDAQ	TECH	Wed, Jul 21, 1999	3.69	3.71	3.58	3.67
1668	NASDAQ	TECH	Tue, Jul 20, 1999	3.48	3.73	3.46	3.67
1667	NASDAQ	TECH	Mon, Jul 19, 1999	3.33	3.50	3.33	3.47
1666	NASDAQ	TECH	Fri, Jul 16, 1999	3.39	3.44	3.31	3.34
1665	NASDAQ	TECH	Thu, Jul 15, 1999	3.66	3.72	3.25	3.41
1664	NASDAQ	TECH	Wed, Jul 14, 1999	3.22	3.64	3.17	3.62
1663	NASDAQ	TECH	Tue, Jul 13, 1999	3.30	3.31	3.23	3.25
1662	NASDAQ	TECH	Mon, Jul 12, 1999	3.17	3.32	3.13	3.30
1661	NASDAQ	TECH	Fri, Jul 9, 1999	3.17	3.18	3.11	3.13
1660	NASDAQ	TECH	Thu, Jul 8, 1999	3.10	3.25	3.09	3.13
1659	NASDAQ	TECH	Wed, Jul 7, 1999	3.09	3.13	3.06	3.09
1658	NASDAQ	TECH	Tue, Jul 6, 1999	3.16	3.16	3.09	3.11
1657	NASDAQ	TECH	Fri, Jul 2, 1999	3.20	3.22	3.18	3.19
1656	NASDAQ	TECH	Thu, Jul 1, 1999	3.20	3.23	3.14	3.19
1655	NASDAQ	TECH	Wed, Jun 30, 1999	3.17	3.20	3.16	3.17
1654	NASDAQ	TECH	Tue, Jun 29, 1999	3.23	3.23	3.17	3.17
1653	NASDAQ	TECH	Mon, Jun 28, 1999	3.09	3.25	3.09	3.22
1652	NASDAQ	TECH	Fri, Jun 25, 1999	3.13	3.17	3.09	3.15
1651	NASDAQ	TECH	Thu, Jun 24, 1999	3.11	3.13	3.09	3.13
1650	NASDAQ	TECH	Wed, Jun 23, 1999	3.09	3.13	3.06	3.13
1649	NASDAQ	TECH	Tue, Jun 22, 1999	3.02	3.16	3.02	3.10
1648	NASDAQ	TECH	Mon, Jun 21, 1999	3.03	3.06	3.02	3.03
1647	NASDAQ	TECH	Fri, Jun 18, 1999	3.04	3.09	3.01	3.01
1646	NASDAQ	TECH	Thu, Jun 17, 1999	3.12	3.12	2.99	3.00
1645	NASDAQ	TECH	Wed, Jun 16, 1999	3.08	3.11	3.03	3.10
1644	NASDAQ	TECH	Tue, Jun 15, 1999	3.06	3.08	2.98	3.02
1643	NASDAQ	TECH	Mon, Jun 14, 1999	3.02	3.08	3.02	3.06
1642	NASDAQ	TECH	Fri, Jun 11, 1999	3.23	3.23	2.97	3.03
1641	NASDAQ	TECH	Thu, Jun 10, 1999	3.16	3.18	3.16	3.17
1640	NASDAQ	TECH	Wed, Jun 9, 1999	3.13	3.19	3.13	3.18
1639	NASDAQ	TECH	Tue, Jun 8, 1999	3.17	3.19	3.12	3.15
1638	NASDAQ	TECH	Mon, Jun 7, 1999	3.13	3.19	3.13	3.16
1637	NASDAQ	TECH	Fri, Jun 4, 1999	3.20	3.22	3.11	3.16
1636	NASDAQ	TECH	Thu, Jun 3, 1999	3.22	3.22	3.17	3.21
1635	NASDAQ	TECH	Wed, Jun 2, 1999	3.18	3.25	3.13	3.21
1634	NASDAQ	TECH	Tue, Jun 1, 1999	3.16	3.25	3.16	3.21
1633	NASDAQ	TECH	Fri, May 28, 1999	3.19	3.22	3.14	3.14
1632	NASDAQ	TECH	Thu, May 27, 1999	3.17	3.22	3.16	3.16
1631	NASDAQ	TECH	Wed, May 26, 1999	3.22	3.23	3.17	3.19
1630	NASDAQ	TECH	Tue, May 25, 1999	3.19	3.22	3.11	3.16
1629	NASDAQ	TECH	Mon, May 24, 1999	3.19	3.22	3.14	3.16
1628	NASDAQ	TECH	Fri, May 21, 1999	3.16	3.22	3.16	3.19
1627	NASDAQ	TECH	Thu, May 20, 1999	3.09	3.27	3.09	3.14
1626	NASDAQ	TECH	Wed, May 19, 1999	2.93	3.15	2.89	3.06
1625	NASDAQ	TECH	Tue, May 18, 1999	3.08	3.08	2.87	2.94
1624	NASDAQ	TECH	Mon, May 17, 1999	3.22	3.22	2.96	3.05
1623	NASDAQ	TECH	Fri, May 14, 1999	3.22	3.28	3.17	3.17
1622	NASDAQ	TECH	Thu, May 13, 1999	3.24	3.24	3.22	3.23
1621	NASDAQ	TECH	Wed, May 12, 1999	3.29	3.29	3.16	3.24
1620	NASDAQ	TECH	Tue, May 11, 1999	3.21	3.25	3.21	3.23
1619	NASDAQ	TECH	Mon, May 10, 1999	3.23	3.30	3.16	3.22
1618	NASDAQ	TECH	Fri, May 7, 1999	3.27	3.32	3.16	3.22
1617	NASDAQ	TECH	Thu, May 6, 1999	3.38	3.39	3.22	3.27
1616	NASDAQ	TECH	Wed, May 5, 1999	3.48	3.48	3.38	3.38
1615	NASDAQ	TECH	Tue, May 4, 1999	3.44	3.47	3.34	3.41
1614	NASDAQ	TECH	Mon, May 3, 1999	3.47	3.47	3.27	3.34
1613	NASDAQ	TECH	Fri, Apr 30, 1999	3.53	3.56	3.41	3.43
1612	NASDAQ	TECH	Thu, Apr 29, 1999	3.50	3.61	3.50	3.51
1611	NASDAQ	TECH	Wed, Apr 28, 1999	3.66	3.66	3.50	3.53
1610	NASDAQ	TECH	Tue, Apr 27, 1999	3.59	3.66	3.56	3.66
1609	NASDAQ	TECH	Mon, Apr 26, 1999	3.41	3.53	3.33	3.53
1608	NASDAQ	TECH	Fri, Apr 23, 1999	3.28	3.39	3.28	3.38
1607	NASDAQ	TECH	Thu, Apr 22, 1999	3.45	3.45	3.30	3.34
1606	NASDAQ	TECH	Wed, Apr 21, 1999	3.42	3.44	3.30	3.39
1605	NASDAQ	TECH	Tue, Apr 20, 1999	3.41	3.50	3.34	3.41
1604	NASDAQ	TECH	Mon, Apr 19, 1999	3.53	3.69	3.38	3.38
1603	NASDAQ	TECH	Fri, Apr 16, 1999	3.69	3.75	3.48	3.52
1602	NASDAQ	TECH	Thu, Apr 15, 1999	3.52	3.71	3.47	3.69
1601	NASDAQ	TECH	Wed, Apr 14, 1999	3.61	3.66	3.42	3.44
1600	NASDAQ	TECH	Tue, Apr 13, 1999	3.56	3.66	3.55	3.61
1599	NASDAQ	TECH	Mon, Apr 12, 1999	3.43	3.63	3.36	3.59
1598	NASDAQ	TECH	Fri, Apr 9, 1999	3.38	3.48	3.38	3.42
1597	NASDAQ	TECH	Thu, Apr 8, 1999	3.41	3.47	3.38	3.41
1596	NASDAQ	TECH	Wed, Apr 7, 1999	3.45	3.49	3.27	3.38
1595	NASDAQ	TECH	Tue, Apr 6, 1999	3.50	3.52	3.42	3.45
1594	NASDAQ	TECH	Mon, Apr 5, 1999	3.50	3.55	3.41	3.52
1593	NASDAQ	TECH	Thu, Apr 1, 1999	3.54	3.62	3.38	3.50
1592	NASDAQ	TECH	Wed, Mar 31, 1999	3.31	3.63	3.23	3.61
1591	NASDAQ	TECH	Tue, Mar 30, 1999	3.28	3.28	3.25	3.26
1590	NASDAQ	TECH	Mon, Mar 29, 1999	3.25	3.33	3.19	3.27
1589	NASDAQ	TECH	Fri, Mar 26, 1999	3.18	3.28	3.17	3.22
1588	NASDAQ	TECH	Thu, Mar 25, 1999	3.11	3.22	3.09	3.17
1587	NASDAQ	TECH	Wed, Mar 24, 1999	3.05	3.10	3.03	3.08
1586	NASDAQ	TECH	Tue, Mar 23, 1999	3.17	3.19	3.05	3.07
1585	NASDAQ	TECH	Mon, Mar 22, 1999	3.22	3.25	3.09	3.17
1584	NASDAQ	TECH	Fri, Mar 19, 1999	3.31	3.33	3.25	3.25
1583	NASDAQ	TECH	Thu, Mar 18, 1999	3.32	3.36	3.28	3.31
1582	NASDAQ	TECH	Wed, Mar 17, 1999	3.39	3.39	3.27	3.36
1581	NASDAQ	TECH	Tue, Mar 16, 1999	3.38	3.41	3.34	3.39
1580	NASDAQ	TECH	Mon, Mar 15, 1999	3.38	3.41	3.30	3.38
1579	NASDAQ	TECH	Fri, Mar 12, 1999	3.30	3.39	3.27	3.37
1578	NASDAQ	TECH	Thu, Mar 11, 1999	3.25	3.31	3.19	3.27
1577	NASDAQ	TECH	Wed, Mar 10, 1999	3.20	3.38	3.20	3.25
1576	NASDAQ	TECH	Tue, Mar 9, 1999	3.19	3.31	3.19	3.22
1575	NASDAQ	TECH	Mon, Mar 8, 1999	3.16	3.22	3.16	3.19
1574	NASDAQ	TECH	Fri, Mar 5, 1999	3.22	3.23	3.13	3.19
1573	NASDAQ	TECH	Thu, Mar 4, 1999	3.38	3.41	3.14	3.14
1572	NASDAQ	TECH	Wed, Mar 3, 1999	3.36	3.39	3.31	3.31
1571	NASDAQ	TECH	Tue, Mar 2, 1999	3.27	3.39	3.25	3.36
1570	NASDAQ	TECH	Mon, Mar 1, 1999	3.17	3.34	3.13	3.30
1569	NASDAQ	TECH	Fri, Feb 26, 1999	3.22	3.25	3.03	3.13
1568	NASDAQ	TECH	Thu, Feb 25, 1999	3.33	3.33	3.03	3.20
1567	NASDAQ	TECH	Wed, Feb 24, 1999	3.30	3.44	3.27	3.31
1566	NASDAQ	TECH	Tue, Feb 23, 1999	3.09	3.31	3.09	3.23
1565	NASDAQ	TECH	Mon, Feb 22, 1999	3.09	3.12	3.09	3.11
1564	NASDAQ	TECH	Fri, Feb 19, 1999	3.11	3.16	3.08	3.09
1563	NASDAQ	TECH	Thu, Feb 18, 1999	3.05	3.14	3.05	3.12
1562	NASDAQ	TECH	Wed, Feb 17, 1999	3.03	3.13	3.02	3.05
1561	NASDAQ	TECH	Tue, Feb 16, 1999	3.05	3.13	3.05	3.06
1560	NASDAQ	TECH	Fri, Feb 12, 1999	3.08	3.14	3.03	3.07
1559	NASDAQ	TECH	Thu, Feb 11, 1999	2.94	3.14	2.72	3.08
1558	NASDAQ	TECH	Wed, Feb 10, 1999	3.09	3.13	2.92	2.94
1557	NASDAQ	TECH	Tue, Feb 9, 1999	3.16	3.16	3.09	3.09
1556	NASDAQ	TECH	Mon, Feb 8, 1999	3.11	3.16	3.06	3.13
1555	NASDAQ	TECH	Fri, Feb 5, 1999	3.13	3.13	3.06	3.08
1554	NASDAQ	TECH	Thu, Feb 4, 1999	3.14	3.14	3.09	3.09
1553	NASDAQ	TECH	Wed, Feb 3, 1999	2.98	3.14	2.97	3.14
1552	NASDAQ	TECH	Tue, Feb 2, 1999	3.14	3.19	3.03	3.05
1551	NASDAQ	TECH	Mon, Feb 1, 1999	3.16	3.16	3.11	3.12
1550	NASDAQ	TECH	Fri, Jan 29, 1999	3.17	3.20	3.11	3.16
1549	NASDAQ	TECH	Thu, Jan 28, 1999	3.00	3.20	2.95	3.18
1548	NASDAQ	TECH	Wed, Jan 27, 1999	2.98	2.98	2.88	2.91
1547	NASDAQ	TECH	Tue, Jan 26, 1999	2.98	3.06	2.88	2.94
1546	NASDAQ	TECH	Mon, Jan 25, 1999	2.91	3.00	2.91	2.98
1545	NASDAQ	TECH	Fri, Jan 22, 1999	2.84	3.02	2.69	2.88
1544	NASDAQ	TECH	Thu, Jan 21, 1999	3.20	3.28	2.97	3.00
1543	NASDAQ	TECH	Wed, Jan 20, 1999	2.99	3.18	2.97	3.12
1542	NASDAQ	TECH	Tue, Jan 19, 1999	2.81	3.09	2.76	2.98
1541	NASDAQ	TECH	Fri, Jan 15, 1999	2.58	2.77	2.58	2.70
1540	NASDAQ	TECH	Thu, Jan 14, 1999	2.56	2.61	2.56	2.59
1539	NASDAQ	TECH	Wed, Jan 13, 1999	2.55	2.59	2.52	2.56
1538	NASDAQ	TECH	Tue, Jan 12, 1999	2.62	2.64	2.52	2.57
1537	NASDAQ	TECH	Mon, Jan 11, 1999	2.63	2.64	2.62	2.64
1536	NASDAQ	TECH	Fri, Jan 8, 1999	2.59	2.63	2.59	2.61
1535	NASDAQ	TECH	Thu, Jan 7, 1999	2.61	2.63	2.59	2.60
1534	NASDAQ	TECH	Wed, Jan 6, 1999	2.61	2.64	2.56	2.61
1533	NASDAQ	TECH	Tue, Jan 5, 1999	2.63	2.64	2.63	2.63
1532	NASDAQ	TECH	Mon, Jan 4, 1999	2.64	2.65	2.63	2.64
1531	NASDAQ	TECH	Thu, Dec 31, 1998	2.64	2.66	2.59	2.64
1530	NASDAQ	TECH	Wed, Dec 30, 1998	2.62	2.64	2.60	2.63
1529	NASDAQ	TECH	Tue, Dec 29, 1998	2.62	2.64	2.61	2.63
1528	NASDAQ	TECH	Mon, Dec 28, 1998	2.63	2.64	2.58	2.63
1527	NASDAQ	TECH	Thu, Dec 24, 1998	2.63	2.63	2.58	2.61
1526	NASDAQ	TECH	Wed, Dec 23, 1998	2.62	2.63	2.56	2.63
1525	NASDAQ	TECH	Tue, Dec 22, 1998	2.63	2.64	2.61	2.63
1524	NASDAQ	TECH	Mon, Dec 21, 1998	2.65	2.66	2.59	2.63
1523	NASDAQ	TECH	Fri, Dec 18, 1998	2.50	2.69	2.44	2.63
1522	NASDAQ	TECH	Thu, Dec 17, 1998	2.41	2.42	2.36	2.39
1521	NASDAQ	TECH	Wed, Dec 16, 1998	2.31	2.41	2.27	2.41
1520	NASDAQ	TECH	Tue, Dec 15, 1998	2.34	2.34	2.19	2.28
1519	NASDAQ	TECH	Mon, Dec 14, 1998	2.35	2.36	2.22	2.31
1518	NASDAQ	TECH	Fri, Dec 11, 1998	2.38	2.38	2.28	2.38
1517	NASDAQ	TECH	Thu, Dec 10, 1998	2.30	2.39	2.22	2.34
1516	NASDAQ	TECH	Wed, Dec 9, 1998	2.27	2.28	2.24	2.27
1515	NASDAQ	TECH	Tue, Dec 8, 1998	2.23	2.27	2.23	2.27
1514	NASDAQ	TECH	Mon, Dec 7, 1998	2.23	2.23	2.20	2.23
1513	NASDAQ	TECH	Fri, Dec 4, 1998	2.23	2.23	2.16	2.20
1512	NASDAQ	TECH	Thu, Dec 3, 1998	2.22	2.34	2.22	2.24
1511	NASDAQ	TECH	Wed, Dec 2, 1998	2.22	2.28	2.22	2.22
1510	NASDAQ	TECH	Tue, Dec 1, 1998	2.32	2.32	2.22	2.22
1509	NASDAQ	TECH	Mon, Nov 30, 1998	2.22	2.34	2.22	2.34
1508	NASDAQ	TECH	Fri, Nov 27, 1998	2.25	2.28	2.25	2.28
1507	NASDAQ	TECH	Wed, Nov 25, 1998	2.20	2.28	2.20	2.27
1506	NASDAQ	TECH	Tue, Nov 24, 1998	2.19	2.27	2.19	2.24
1505	NASDAQ	TECH	Mon, Nov 23, 1998	2.14	2.25	2.14	2.22
1504	NASDAQ	TECH	Fri, Nov 20, 1998	2.09	2.20	2.09	2.16
1503	NASDAQ	TECH	Thu, Nov 19, 1998	2.09	2.20	2.05	2.20
1502	NASDAQ	TECH	Wed, Nov 18, 1998	2.16	2.25	2.08	2.13
1501	NASDAQ	TECH	Tue, Nov 17, 1998	2.27	2.34	2.20	2.20
1500	NASDAQ	TECH	Mon, Nov 16, 1998	2.26	2.34	2.25	2.26
1499	NASDAQ	TECH	Fri, Nov 13, 1998	2.34	2.35	2.26	2.26
1498	NASDAQ	TECH	Thu, Nov 12, 1998	2.31	2.36	2.31	2.36
1497	NASDAQ	TECH	Wed, Nov 11, 1998	2.29	2.36	2.29	2.31
1496	NASDAQ	TECH	Tue, Nov 10, 1998	2.33	2.34	2.32	2.33
1495	NASDAQ	TECH	Mon, Nov 9, 1998	2.33	2.38	2.33	2.33
1494	NASDAQ	TECH	Fri, Nov 6, 1998	2.34	2.38	2.33	2.33
1493	NASDAQ	TECH	Thu, Nov 5, 1998	2.33	2.35	2.33	2.33
1492	NASDAQ	TECH	Wed, Nov 4, 1998	2.30	2.36	2.28	2.35
1491	NASDAQ	TECH	Tue, Nov 3, 1998	2.23	2.34	2.22	2.29
1490	NASDAQ	TECH	Mon, Nov 2, 1998	2.06	2.28	2.06	2.22
1489	NASDAQ	TECH	Fri, Oct 30, 1998	2.11	2.14	2.09	2.09
1488	NASDAQ	TECH	Thu, Oct 29, 1998	2.00	2.13	2.00	2.13
1487	NASDAQ	TECH	Wed, Oct 28, 1998	2.14	2.14	2.00	2.08
1486	NASDAQ	TECH	Tue, Oct 27, 1998	2.16	2.19	2.07	2.13
1485	NASDAQ	TECH	Mon, Oct 26, 1998	2.16	2.17	2.13	2.17
1484	NASDAQ	TECH	Fri, Oct 23, 1998	2.13	2.19	2.09	2.14
1483	NASDAQ	TECH	Thu, Oct 22, 1998	1.87	2.13	1.81	2.13
1482	NASDAQ	TECH	Wed, Oct 21, 1998	1.80	1.87	1.72	1.86
1481	NASDAQ	TECH	Tue, Oct 20, 1998	1.86	1.92	1.78	1.78
1480	NASDAQ	TECH	Mon, Oct 19, 1998	1.80	1.88	1.75	1.82
1479	NASDAQ	TECH	Fri, Oct 16, 1998	1.95	1.95	1.78	1.87
1478	NASDAQ	TECH	Thu, Oct 15, 1998	1.84	1.86	1.81	1.84
1477	NASDAQ	TECH	Wed, Oct 14, 1998	1.80	1.88	1.80	1.87
1476	NASDAQ	TECH	Tue, Oct 13, 1998	1.81	1.91	1.80	1.80
1475	NASDAQ	TECH	Mon, Oct 12, 1998	1.94	1.94	1.83	1.83
1474	NASDAQ	TECH	Fri, Oct 9, 1998	1.60	1.94	1.58	1.88
1473	NASDAQ	TECH	Thu, Oct 8, 1998	1.63	1.73	1.50	1.63
1472	NASDAQ	TECH	Wed, Oct 7, 1998	1.83	1.86	1.61	1.68
1471	NASDAQ	TECH	Tue, Oct 6, 1998	1.91	1.94	1.80	1.83
1470	NASDAQ	TECH	Mon, Oct 5, 1998	1.92	1.94	1.86	1.89
1469	NASDAQ	TECH	Fri, Oct 2, 1998	1.81	2.03	1.81	1.95
1468	NASDAQ	TECH	Thu, Oct 1, 1998	1.80	1.84	1.77	1.84
1467	NASDAQ	TECH	Wed, Sep 30, 1998	1.83	1.89	1.83	1.83
1466	NASDAQ	TECH	Tue, Sep 29, 1998	1.83	1.88	1.83	1.83
1465	NASDAQ	TECH	Mon, Sep 28, 1998	1.86	1.88	1.81	1.83
1464	NASDAQ	TECH	Fri, Sep 25, 1998	1.78	1.88	1.77	1.84
1463	NASDAQ	TECH	Thu, Sep 24, 1998	2.00	2.06	1.94	1.94
1462	NASDAQ	TECH	Wed, Sep 23, 1998	1.89	2.00	1.83	1.95
1461	NASDAQ	TECH	Tue, Sep 22, 1998	1.82	1.86	1.77	1.86
1460	NASDAQ	TECH	Mon, Sep 21, 1998	1.81	1.84	1.80	1.84
1459	NASDAQ	TECH	Fri, Sep 18, 1998	1.86	1.86	1.78	1.81
1458	NASDAQ	TECH	Thu, Sep 17, 1998	1.80	1.80	1.77	1.80
1457	NASDAQ	TECH	Wed, Sep 16, 1998	1.75	1.78	1.71	1.78
1456	NASDAQ	TECH	Tue, Sep 15, 1998	1.72	1.75	1.71	1.75
1455	NASDAQ	TECH	Mon, Sep 14, 1998	1.70	1.80	1.70	1.71
1454	NASDAQ	TECH	Fri, Sep 11, 1998	1.67	1.78	1.67	1.77
1453	NASDAQ	TECH	Thu, Sep 10, 1998	1.71	1.71	1.66	1.67
1452	NASDAQ	TECH	Wed, Sep 9, 1998	1.80	1.80	1.71	1.72
1451	NASDAQ	TECH	Tue, Sep 8, 1998	1.80	1.83	1.73	1.78
1450	NASDAQ	TECH	Fri, Sep 4, 1998	1.70	1.78	1.70	1.70
1449	NASDAQ	TECH	Thu, Sep 3, 1998	1.73	1.81	1.69	1.75
1448	NASDAQ	TECH	Wed, Sep 2, 1998	1.64	1.86	1.64	1.69
1447	NASDAQ	TECH	Tue, Sep 1, 1998	1.70	1.84	1.53	1.64
1446	NASDAQ	TECH	Mon, Aug 31, 1998	1.77	1.88	1.53	1.53
1445	NASDAQ	TECH	Fri, Aug 28, 1998	1.97	1.97	1.77	1.77
1444	NASDAQ	TECH	Thu, Aug 27, 1998	1.90	2.00	1.88	2.00
1443	NASDAQ	TECH	Wed, Aug 26, 1998	2.00	2.00	1.84	1.84
1442	NASDAQ	TECH	Tue, Aug 25, 1998	2.05	2.11	1.93	1.94
1441	NASDAQ	TECH	Mon, Aug 24, 1998	1.96	2.10	1.95	2.07
1440	NASDAQ	TECH	Fri, Aug 21, 1998	2.06	2.06	1.98	2.03
1439	NASDAQ	TECH	Thu, Aug 20, 1998	2.01	2.06	1.98	2.06
1438	NASDAQ	TECH	Wed, Aug 19, 1998	2.16	2.16	1.98	2.00
1437	NASDAQ	TECH	Tue, Aug 18, 1998	2.13	2.14	2.06	2.14
1436	NASDAQ	TECH	Mon, Aug 17, 1998	2.02	2.13	1.97	2.09
1435	NASDAQ	TECH	Fri, Aug 14, 1998	2.11	2.11	2.02	2.03
1434	NASDAQ	TECH	Thu, Aug 13, 1998	2.00	2.09	1.97	2.09
1433	NASDAQ	TECH	Wed, Aug 12, 1998	1.97	2.03	1.94	1.98
1432	NASDAQ	TECH	Tue, Aug 11, 1998	2.03	2.03	1.90	1.91
1431	NASDAQ	TECH	Mon, Aug 10, 1998	2.19	2.19	2.01	2.05
1430	NASDAQ	TECH	Fri, Aug 7, 1998	2.08	2.17	2.08	2.13
1429	NASDAQ	TECH	Thu, Aug 6, 1998	2.00	2.22	2.00	2.09
1428	NASDAQ	TECH	Wed, Aug 5, 1998	1.89	2.01	1.89	2.00
1427	NASDAQ	TECH	Tue, Aug 4, 1998	1.97	1.99	1.88	1.95
1426	NASDAQ	TECH	Mon, Aug 3, 1998	1.98	2.02	1.94	1.94
1425	NASDAQ	TECH	Fri, Jul 31, 1998	2.05	2.05	1.98	2.01
1424	NASDAQ	TECH	Thu, Jul 30, 1998	1.94	2.05	1.91	2.04
1423	NASDAQ	TECH	Wed, Jul 29, 1998	1.91	1.94	1.91	1.94
1422	NASDAQ	TECH	Tue, Jul 28, 1998	1.90	1.94	1.90	1.91
1421	NASDAQ	TECH	Mon, Jul 27, 1998	1.89	1.92	1.88	1.92
1420	NASDAQ	TECH	Fri, Jul 24, 1998	1.86	1.92	1.84	1.92
1419	NASDAQ	TECH	Thu, Jul 23, 1998	1.89	1.95	1.83	1.89
1418	NASDAQ	TECH	Wed, Jul 22, 1998	1.97	2.03	1.95	2.00
1417	NASDAQ	TECH	Tue, Jul 21, 1998	2.00	2.06	2.00	2.00
1416	NASDAQ	TECH	Mon, Jul 20, 1998	2.03	2.06	2.00	2.00
1415	NASDAQ	TECH	Fri, Jul 17, 1998	2.17	2.17	2.04	2.04
1414	NASDAQ	TECH	Thu, Jul 16, 1998	2.11	2.16	2.11	2.16
1413	NASDAQ	TECH	Wed, Jul 15, 1998	2.13	2.14	2.11	2.11
1412	NASDAQ	TECH	Tue, Jul 14, 1998	2.13	2.15	2.13	2.13
1411	NASDAQ	TECH	Mon, Jul 13, 1998	2.11	2.16	2.11	2.13
1410	NASDAQ	TECH	Fri, Jul 10, 1998	2.13	2.17	2.11	2.14
1409	NASDAQ	TECH	Thu, Jul 9, 1998	2.16	2.17	2.11	2.16
1408	NASDAQ	TECH	Wed, Jul 8, 1998	2.20	2.23	2.16	2.16
1407	NASDAQ	TECH	Tue, Jul 7, 1998	2.27	2.27	2.19	2.22
1406	NASDAQ	TECH	Mon, Jul 6, 1998	2.28	2.38	2.27	2.27
1405	NASDAQ	TECH	Thu, Jul 2, 1998	2.36	2.38	2.31	2.31
1404	NASDAQ	TECH	Wed, Jul 1, 1998	2.41	2.41	2.33	2.34
1403	NASDAQ	TECH	Tue, Jun 30, 1998	2.36	2.42	2.34	2.38
1402	NASDAQ	TECH	Mon, Jun 29, 1998	2.28	2.36	2.28	2.36
1401	NASDAQ	TECH	Fri, Jun 26, 1998	2.29	2.38	2.27	2.31
1400	NASDAQ	TECH	Thu, Jun 25, 1998	2.30	2.34	2.25	2.27
1399	NASDAQ	TECH	Wed, Jun 24, 1998	2.14	2.28	2.08	2.25
1398	NASDAQ	TECH	Tue, Jun 23, 1998	2.23	2.23	2.04	2.13
1397	NASDAQ	TECH	Mon, Jun 22, 1998	2.19	2.23	2.19	2.20
1396	NASDAQ	TECH	Fri, Jun 19, 1998	2.19	2.23	2.19	2.20
1395	NASDAQ	TECH	Thu, Jun 18, 1998	2.08	2.23	2.08	2.21
1394	NASDAQ	TECH	Wed, Jun 17, 1998	2.00	2.14	2.00	2.11
1393	NASDAQ	TECH	Tue, Jun 16, 1998	2.00	2.09	1.98	2.03
1392	NASDAQ	TECH	Mon, Jun 15, 1998	2.08	2.08	2.00	2.00
1391	NASDAQ	TECH	Fri, Jun 12, 1998	2.06	2.11	2.02	2.05
1390	NASDAQ	TECH	Thu, Jun 11, 1998	2.17	2.17	2.05	2.05
1389	NASDAQ	TECH	Wed, Jun 10, 1998	2.13	2.16	2.11	2.16
1388	NASDAQ	TECH	Tue, Jun 9, 1998	2.13	2.19	2.13	2.14
1387	NASDAQ	TECH	Mon, Jun 8, 1998	2.13	2.19	2.13	2.16
1386	NASDAQ	TECH	Fri, Jun 5, 1998	2.17	2.17	2.13	2.13
1385	NASDAQ	TECH	Thu, Jun 4, 1998	2.06	2.17	2.06	2.14
1384	NASDAQ	TECH	Wed, Jun 3, 1998	2.13	2.13	2.06	2.07
1383	NASDAQ	TECH	Tue, Jun 2, 1998	2.09	2.13	2.06	2.06
1382	NASDAQ	TECH	Mon, Jun 1, 1998	2.13	2.17	2.11	2.11
1381	NASDAQ	TECH	Fri, May 29, 1998	2.11	2.19	2.11	2.19
1380	NASDAQ	TECH	Thu, May 28, 1998	2.11	2.16	2.11	2.13
1379	NASDAQ	TECH	Wed, May 27, 1998	2.17	2.19	2.05	2.16
1378	NASDAQ	TECH	Tue, May 26, 1998	2.19	2.23	2.19	2.19
1377	NASDAQ	TECH	Fri, May 22, 1998	2.19	2.23	2.19	2.23
1376	NASDAQ	TECH	Thu, May 21, 1998	2.22	2.23	2.19	2.20
1375	NASDAQ	TECH	Wed, May 20, 1998	2.28	2.28	2.13	2.22
1374	NASDAQ	TECH	Tue, May 19, 1998	2.23	2.25	2.23	2.23
1373	NASDAQ	TECH	Mon, May 18, 1998	2.30	2.30	2.26	2.26
1372	NASDAQ	TECH	Fri, May 15, 1998	2.38	2.38	2.30	2.30
1371	NASDAQ	TECH	Thu, May 14, 1998	2.25	2.38	2.25	2.35
1370	NASDAQ	TECH	Wed, May 13, 1998	2.28	2.31	2.22	2.25
1369	NASDAQ	TECH	Tue, May 12, 1998	2.22	2.34	2.22	2.30
1368	NASDAQ	TECH	Mon, May 11, 1998	2.20	2.25	2.20	2.20
1367	NASDAQ	TECH	Fri, May 8, 1998	2.21	2.25	2.20	2.22
1366	NASDAQ	TECH	Thu, May 7, 1998	2.23	2.25	2.20	2.20
1365	NASDAQ	TECH	Wed, May 6, 1998	2.25	2.28	2.20	2.27
1364	NASDAQ	TECH	Tue, May 5, 1998	2.28	2.28	2.25	2.27
1363	NASDAQ	TECH	Mon, May 4, 1998	2.22	2.27	2.22	2.25
1362	NASDAQ	TECH	Fri, May 1, 1998	2.19	2.29	2.19	2.26
1361	NASDAQ	TECH	Thu, Apr 30, 1998	2.19	2.22	2.16	2.20
1360	NASDAQ	TECH	Wed, Apr 29, 1998	2.14	2.19	2.07	2.16
1359	NASDAQ	TECH	Tue, Apr 28, 1998	2.13	2.20	2.09	2.14
1358	NASDAQ	TECH	Mon, Apr 27, 1998	2.06	2.13	1.97	2.13
1357	NASDAQ	TECH	Fri, Apr 24, 1998	2.09	2.13	2.03	2.12
1356	NASDAQ	TECH	Thu, Apr 23, 1998	2.13	2.22	2.09	2.10
1355	NASDAQ	TECH	Wed, Apr 22, 1998	2.19	2.22	2.13	2.13
1354	NASDAQ	TECH	Tue, Apr 21, 1998	2.23	2.27	2.19	2.19
1353	NASDAQ	TECH	Mon, Apr 20, 1998	2.30	2.36	2.23	2.24
1352	NASDAQ	TECH	Fri, Apr 17, 1998	2.36	2.36	2.28	2.30
1351	NASDAQ	TECH	Thu, Apr 16, 1998	2.31	2.36	2.23	2.33
1350	NASDAQ	TECH	Wed, Apr 15, 1998	2.39	2.42	2.16	2.30
1349	NASDAQ	TECH	Tue, Apr 14, 1998	2.52	2.52	2.38	2.39
1348	NASDAQ	TECH	Mon, Apr 13, 1998	2.44	2.52	2.44	2.47
1347	NASDAQ	TECH	Thu, Apr 9, 1998	2.39	2.50	2.39	2.48
1346	NASDAQ	TECH	Wed, Apr 8, 1998	2.41	2.47	2.39	2.39
1345	NASDAQ	TECH	Tue, Apr 7, 1998	2.42	2.44	2.41	2.43
1344	NASDAQ	TECH	Mon, Apr 6, 1998	2.45	2.47	2.42	2.42
1343	NASDAQ	TECH	Fri, Apr 3, 1998	2.45	2.49	2.45	2.47
1342	NASDAQ	TECH	Thu, Apr 2, 1998	2.45	2.48	2.45	2.47
1341	NASDAQ	TECH	Wed, Apr 1, 1998	2.42	2.52	2.42	2.47
1340	NASDAQ	TECH	Tue, Mar 31, 1998	2.42	2.47	2.42	2.42
1339	NASDAQ	TECH	Mon, Mar 30, 1998	2.41	2.45	2.41	2.42
1338	NASDAQ	TECH	Fri, Mar 27, 1998	2.41	2.47	2.38	2.47
1337	NASDAQ	TECH	Thu, Mar 26, 1998	2.44	2.47	2.41	2.42
1336	NASDAQ	TECH	Wed, Mar 25, 1998	2.41	2.44	2.41	2.44
1335	NASDAQ	TECH	Tue, Mar 24, 1998	2.44	2.48	2.38	2.42
1334	NASDAQ	TECH	Mon, Mar 23, 1998	2.42	2.52	2.42	2.48
1333	NASDAQ	TECH	Fri, Mar 20, 1998	2.39	2.50	2.39	2.50
1332	NASDAQ	TECH	Thu, Mar 19, 1998	2.39	2.41	2.38	2.40
1331	NASDAQ	TECH	Wed, Mar 18, 1998	2.38	2.38	2.33	2.38
1330	NASDAQ	TECH	Tue, Mar 17, 1998	2.33	2.36	2.33	2.36
1329	NASDAQ	TECH	Mon, Mar 16, 1998	2.36	2.36	2.34	2.36
1328	NASDAQ	TECH	Fri, Mar 13, 1998	2.38	2.38	2.34	2.36
1327	NASDAQ	TECH	Thu, Mar 12, 1998	2.34	2.38	2.34	2.38
1326	NASDAQ	TECH	Wed, Mar 11, 1998	2.34	2.36	2.32	2.34
1325	NASDAQ	TECH	Tue, Mar 10, 1998	2.34	2.36	2.34	2.34
1324	NASDAQ	TECH	Mon, Mar 9, 1998	2.34	2.39	2.27	2.36
1323	NASDAQ	TECH	Fri, Mar 6, 1998	2.34	2.38	2.27	2.38
1322	NASDAQ	TECH	Thu, Mar 5, 1998	2.25	2.31	2.25	2.28
1321	NASDAQ	TECH	Wed, Mar 4, 1998	2.31	2.31	2.27	2.31
1320	NASDAQ	TECH	Tue, Mar 3, 1998	2.30	2.38	2.30	2.31
1319	NASDAQ	TECH	Mon, Mar 2, 1998	2.33	2.36	2.30	2.30
1318	NASDAQ	TECH	Fri, Feb 27, 1998	2.33	2.35	2.28	2.35
1317	NASDAQ	TECH	Thu, Feb 26, 1998	2.25	2.34	2.22	2.34
1316	NASDAQ	TECH	Wed, Feb 25, 1998	2.19	2.28	2.16	2.28
1315	NASDAQ	TECH	Tue, Feb 24, 1998	2.16	2.19	2.16	2.19
1314	NASDAQ	TECH	Mon, Feb 23, 1998	2.13	2.19	2.13	2.16
1313	NASDAQ	TECH	Fri, Feb 20, 1998	2.22	2.22	2.13	2.13
1312	NASDAQ	TECH	Thu, Feb 19, 1998	2.25	2.31	2.17	2.17
1311	NASDAQ	TECH	Wed, Feb 18, 1998	2.34	2.34	2.21	2.27
1310	NASDAQ	TECH	Tue, Feb 17, 1998	2.28	2.38	2.28	2.34
1309	NASDAQ	TECH	Fri, Feb 13, 1998	2.33	2.39	2.28	2.28
1308	NASDAQ	TECH	Thu, Feb 12, 1998	2.33	2.39	2.31	2.32
1307	NASDAQ	TECH	Wed, Feb 11, 1998	2.41	2.41	2.30	2.30
1306	NASDAQ	TECH	Tue, Feb 10, 1998	2.34	2.39	2.28	2.39
1305	NASDAQ	TECH	Mon, Feb 9, 1998	2.33	2.38	2.28	2.34
1304	NASDAQ	TECH	Fri, Feb 6, 1998	2.26	2.33	2.26	2.31
1303	NASDAQ	TECH	Thu, Feb 5, 1998	2.31	2.31	2.25	2.28
1302	NASDAQ	TECH	Wed, Feb 4, 1998	2.38	2.38	2.25	2.31
1301	NASDAQ	TECH	Tue, Feb 3, 1998	2.33	2.42	2.27	2.38
1300	NASDAQ	TECH	Mon, Feb 2, 1998	2.38	2.44	2.25	2.27
1299	NASDAQ	TECH	Fri, Jan 30, 1998	2.25	2.27	2.19	2.25
1298	NASDAQ	TECH	Thu, Jan 29, 1998	2.28	2.38	2.25	2.27
1297	NASDAQ	TECH	Wed, Jan 28, 1998	2.14	2.30	2.14	2.28
1296	NASDAQ	TECH	Tue, Jan 27, 1998	2.11	2.17	2.11	2.16
1295	NASDAQ	TECH	Mon, Jan 26, 1998	2.12	2.16	2.11	2.12
1294	NASDAQ	TECH	Fri, Jan 23, 1998	2.19	2.19	2.16	2.16
1293	NASDAQ	TECH	Thu, Jan 22, 1998	2.22	2.25	2.17	2.22
1292	NASDAQ	TECH	Wed, Jan 21, 1998	2.16	2.27	2.16	2.23
1291	NASDAQ	TECH	Tue, Jan 20, 1998	2.28	2.28	2.16	2.16
1290	NASDAQ	TECH	Fri, Jan 16, 1998	2.25	2.25	2.22	2.22
1289	NASDAQ	TECH	Thu, Jan 15, 1998	2.28	2.28	2.22	2.22
1288	NASDAQ	TECH	Wed, Jan 14, 1998	2.31	2.31	2.19	2.22
1287	NASDAQ	TECH	Tue, Jan 13, 1998	2.28	2.31	2.20	2.25
1286	NASDAQ	TECH	Mon, Jan 12, 1998	2.13	2.30	2.13	2.19
1285	NASDAQ	TECH	Fri, Jan 9, 1998	2.38	2.47	2.33	2.36
1284	NASDAQ	TECH	Thu, Jan 8, 1998	2.23	2.47	2.22	2.37
1283	NASDAQ	TECH	Wed, Jan 7, 1998	2.23	2.31	2.19	2.23
1282	NASDAQ	TECH	Tue, Jan 6, 1998	2.19	2.28	2.13	2.23
1281	NASDAQ	TECH	Mon, Jan 5, 1998	2.31	2.31	2.19	2.25
1280	NASDAQ	TECH	Fri, Jan 2, 1998	2.19	2.31	2.19	2.31
1279	NASDAQ	TECH	Wed, Dec 31, 1997	2.18	2.44	2.18	2.19
1278	NASDAQ	TECH	Tue, Dec 30, 1997	2.06	2.22	2.06	2.22
1277	NASDAQ	TECH	Mon, Dec 29, 1997	2.08	2.14	2.08	2.14
1276	NASDAQ	TECH	Fri, Dec 26, 1997	2.03	2.14	2.03	2.08
1275	NASDAQ	TECH	Wed, Dec 24, 1997	2.09	2.09	2.00	2.03
1274	NASDAQ	TECH	Tue, Dec 23, 1997	2.09	2.14	2.06	2.09
1273	NASDAQ	TECH	Mon, Dec 22, 1997	2.03	2.16	2.03	2.06
1272	NASDAQ	TECH	Fri, Dec 19, 1997	2.13	2.13	1.95	1.95
1271	NASDAQ	TECH	Thu, Dec 18, 1997	2.08	2.19	2.06	2.06
1270	NASDAQ	TECH	Wed, Dec 17, 1997	2.16	2.25	2.08	2.13
1269	NASDAQ	TECH	Tue, Dec 16, 1997	2.03	2.09	2.03	2.08
1268	NASDAQ	TECH	Mon, Dec 15, 1997	2.05	2.13	2.03	2.03
1267	NASDAQ	TECH	Fri, Dec 12, 1997	2.06	2.09	2.00	2.09
1266	NASDAQ	TECH	Thu, Dec 11, 1997	1.94	2.08	1.94	2.08
1265	NASDAQ	TECH	Wed, Dec 10, 1997	2.13	2.13	2.02	2.03
1264	NASDAQ	TECH	Tue, Dec 9, 1997	2.16	2.16	2.06	2.13
1263	NASDAQ	TECH	Mon, Dec 8, 1997	2.16	2.19	2.16	2.19
1262	NASDAQ	TECH	Fri, Dec 5, 1997	1.94	2.19	1.88	2.19
1261	NASDAQ	TECH	Thu, Dec 4, 1997	2.16	2.16	2.00	2.13
1260	NASDAQ	TECH	Wed, Dec 3, 1997	2.23	2.27	2.11	2.16
1259	NASDAQ	TECH	Tue, Dec 2, 1997	2.29	2.34	2.23	2.25
1258	NASDAQ	TECH	Mon, Dec 1, 1997	2.34	2.34	2.28	2.28
1257	NASDAQ	TECH	Fri, Nov 28, 1997	2.34	2.34	2.28	2.31
1256	NASDAQ	TECH	Wed, Nov 26, 1997	2.34	2.34	2.28	2.34
1255	NASDAQ	TECH	Tue, Nov 25, 1997	2.34	2.34	2.28	2.33
1254	NASDAQ	TECH	Mon, Nov 24, 1997	2.31	2.38	2.28	2.34
1253	NASDAQ	TECH	Fri, Nov 21, 1997	2.34	2.39	2.30	2.36
1252	NASDAQ	TECH	Thu, Nov 20, 1997	2.22	2.38	2.13	2.25
1251	NASDAQ	TECH	Wed, Nov 19, 1997	2.22	2.22	2.13	2.19
1250	NASDAQ	TECH	Tue, Nov 18, 1997	2.25	2.34	2.13	2.22
1249	NASDAQ	TECH	Mon, Nov 17, 1997	2.20	2.28	2.20	2.25
1248	NASDAQ	TECH	Fri, Nov 14, 1997	2.14	2.19	2.12	2.19
1247	NASDAQ	TECH	Thu, Nov 13, 1997	2.05	2.11	2.00	2.07
1246	NASDAQ	TECH	Wed, Nov 12, 1997	2.06	2.06	2.02	2.03
1245	NASDAQ	TECH	Tue, Nov 11, 1997	2.19	2.20	2.06	2.06
1244	NASDAQ	TECH	Mon, Nov 10, 1997	2.13	2.19	2.09	2.17
1243	NASDAQ	TECH	Fri, Nov 7, 1997	2.20	2.21	2.05	2.09
1242	NASDAQ	TECH	Thu, Nov 6, 1997	2.25	2.27	2.20	2.20
1241	NASDAQ	TECH	Wed, Nov 5, 1997	2.30	2.33	2.23	2.23
1240	NASDAQ	TECH	Tue, Nov 4, 1997	2.27	2.34	2.23	2.30
1239	NASDAQ	TECH	Mon, Nov 3, 1997	2.25	2.31	2.16	2.31
1238	NASDAQ	TECH	Fri, Oct 31, 1997	2.14	2.25	2.14	2.19
1237	NASDAQ	TECH	Thu, Oct 30, 1997	2.14	2.25	2.06	2.14
1236	NASDAQ	TECH	Wed, Oct 29, 1997	2.19	2.25	2.05	2.19
1235	NASDAQ	TECH	Tue, Oct 28, 1997	1.91	2.25	1.89	2.16
1234	NASDAQ	TECH	Mon, Oct 27, 1997	2.48	2.48	2.00	2.00
1233	NASDAQ	TECH	Fri, Oct 24, 1997	2.50	2.52	2.45	2.47
1232	NASDAQ	TECH	Thu, Oct 23, 1997	2.38	2.52	2.37	2.45
1231	NASDAQ	TECH	Wed, Oct 22, 1997	2.29	2.45	2.29	2.44
1230	NASDAQ	TECH	Tue, Oct 21, 1997	2.25	2.35	2.25	2.33
1229	NASDAQ	TECH	Mon, Oct 20, 1997	2.30	2.30	2.25	2.28
1228	NASDAQ	TECH	Fri, Oct 17, 1997	2.25	2.30	2.25	2.25
1227	NASDAQ	TECH	Thu, Oct 16, 1997	2.27	2.30	2.25	2.27
1226	NASDAQ	TECH	Wed, Oct 15, 1997	2.22	2.30	2.21	2.27
1225	NASDAQ	TECH	Tue, Oct 14, 1997	2.22	2.26	2.20	2.26
1224	NASDAQ	TECH	Mon, Oct 13, 1997	2.18	2.25	2.18	2.19
1223	NASDAQ	TECH	Fri, Oct 10, 1997	2.25	2.25	2.18	2.20
1222	NASDAQ	TECH	Thu, Oct 9, 1997	2.18	2.25	2.18	2.25
1221	NASDAQ	TECH	Wed, Oct 8, 1997	2.19	2.22	2.17	2.22
1220	NASDAQ	TECH	Tue, Oct 7, 1997	2.13	2.25	2.11	2.20
1219	NASDAQ	TECH	Mon, Oct 6, 1997	2.31	2.31	2.16	2.16
1218	NASDAQ	TECH	Fri, Oct 3, 1997	2.30	2.31	2.27	2.31
1217	NASDAQ	TECH	Thu, Oct 2, 1997	2.25	2.28	2.23	2.25
1216	NASDAQ	TECH	Wed, Oct 1, 1997	2.20	2.27	2.13	2.24
1215	NASDAQ	TECH	Tue, Sep 30, 1997	2.11	2.28	2.09	2.22
1214	NASDAQ	TECH	Mon, Sep 29, 1997	2.07	2.13	2.03	2.11
1213	NASDAQ	TECH	Fri, Sep 26, 1997	2.03	2.09	2.03	2.09
1212	NASDAQ	TECH	Thu, Sep 25, 1997	2.00	2.09	2.00	2.03
1211	NASDAQ	TECH	Wed, Sep 24, 1997	2.05	2.05	2.00	2.05
1210	NASDAQ	TECH	Tue, Sep 23, 1997	2.09	2.09	2.05	2.05
1209	NASDAQ	TECH	Mon, Sep 22, 1997	2.08	2.09	2.05	2.08
1208	NASDAQ	TECH	Fri, Sep 19, 1997	2.05	2.09	2.03	2.08
1207	NASDAQ	TECH	Thu, Sep 18, 1997	1.94	2.04	1.94	2.04
1206	NASDAQ	TECH	Wed, Sep 17, 1997	1.92	1.96	1.91	1.94
1205	NASDAQ	TECH	Tue, Sep 16, 1997	1.92	1.92	1.91	1.91
1204	NASDAQ	TECH	Mon, Sep 15, 1997	1.90	1.92	1.90	1.90
1203	NASDAQ	TECH	Fri, Sep 12, 1997	1.91	1.92	1.90	1.90
1202	NASDAQ	TECH	Thu, Sep 11, 1997	1.86	1.92	1.86	1.90
1201	NASDAQ	TECH	Wed, Sep 10, 1997	1.88	1.89	1.86	1.89
1200	NASDAQ	TECH	Tue, Sep 9, 1997	1.88	1.88	1.87	1.87
1199	NASDAQ	TECH	Mon, Sep 8, 1997	1.84	1.89	1.84	1.88
1198	NASDAQ	TECH	Fri, Sep 5, 1997	1.90	1.90	1.87	1.87
1197	NASDAQ	TECH	Thu, Sep 4, 1997	1.91	1.93	1.88	1.88
1196	NASDAQ	TECH	Wed, Sep 3, 1997	1.91	1.94	1.88	1.91
1195	NASDAQ	TECH	Tue, Sep 2, 1997	1.94	1.94	1.91	1.94
1194	NASDAQ	TECH	Fri, Aug 29, 1997	1.87	1.95	1.87	1.93
1193	NASDAQ	TECH	Thu, Aug 28, 1997	1.80	1.86	1.80	1.85
1192	NASDAQ	TECH	Wed, Aug 27, 1997	1.77	1.82	1.77	1.80
1191	NASDAQ	TECH	Tue, Aug 26, 1997	1.73	1.77	1.73	1.77
1190	NASDAQ	TECH	Mon, Aug 25, 1997	1.75	1.80	1.72	1.74
1189	NASDAQ	TECH	Fri, Aug 22, 1997	1.68	1.81	1.68	1.76
1188	NASDAQ	TECH	Thu, Aug 21, 1997	1.78	1.78	1.72	1.73
1187	NASDAQ	TECH	Wed, Aug 20, 1997	1.77	1.80	1.76	1.77
1186	NASDAQ	TECH	Tue, Aug 19, 1997	1.81	1.82	1.77	1.80
1185	NASDAQ	TECH	Mon, Aug 18, 1997	1.80	1.84	1.80	1.81
1184	NASDAQ	TECH	Fri, Aug 15, 1997	1.81	1.84	1.79	1.84
1183	NASDAQ	TECH	Thu, Aug 14, 1997	1.84	1.87	1.81	1.84
1182	NASDAQ	TECH	Wed, Aug 13, 1997	1.84	1.90	1.81	1.87
1181	NASDAQ	TECH	Tue, Aug 12, 1997	1.78	1.97	1.78	1.85
1180	NASDAQ	TECH	Mon, Aug 11, 1997	1.80	1.86	1.77	1.83
1179	NASDAQ	TECH	Fri, Aug 8, 1997	1.86	1.86	1.81	1.81
1178	NASDAQ	TECH	Thu, Aug 7, 1997	1.89	1.91	1.85	1.88
1177	NASDAQ	TECH	Wed, Aug 6, 1997	1.91	1.91	1.86	1.91
1176	NASDAQ	TECH	Tue, Aug 5, 1997	1.81	1.88	1.81	1.88
1175	NASDAQ	TECH	Mon, Aug 4, 1997	1.81	1.82	1.78	1.81
1174	NASDAQ	TECH	Fri, Aug 1, 1997	1.76	1.88	1.72	1.81
1173	NASDAQ	TECH	Thu, Jul 31, 1997	1.69	1.73	1.69	1.73
1172	NASDAQ	TECH	Wed, Jul 30, 1997	1.69	1.72	1.69	1.72
1171	NASDAQ	TECH	Tue, Jul 29, 1997	1.73	1.73	1.69	1.69
1170	NASDAQ	TECH	Mon, Jul 28, 1997	1.73	1.73	1.69	1.71
1169	NASDAQ	TECH	Fri, Jul 25, 1997	1.69	1.69	1.69	1.69
1168	NASDAQ	TECH	Thu, Jul 24, 1997	1.69	1.73	1.69	1.73
1167	NASDAQ	TECH	Wed, Jul 23, 1997	1.70	1.73	1.69	1.73
1166	NASDAQ	TECH	Tue, Jul 22, 1997	1.73	1.75	1.70	1.70
1165	NASDAQ	TECH	Mon, Jul 21, 1997	1.68	1.76	1.68	1.76
1164	NASDAQ	TECH	Fri, Jul 18, 1997	1.68	1.70	1.68	1.70
1163	NASDAQ	TECH	Thu, Jul 17, 1997	1.74	1.74	1.68	1.68
1162	NASDAQ	TECH	Wed, Jul 16, 1997	1.75	1.77	1.71	1.74
1161	NASDAQ	TECH	Tue, Jul 15, 1997	1.78	1.79	1.70	1.73
1160	NASDAQ	TECH	Mon, Jul 14, 1997	1.81	1.83	1.73	1.79
1159	NASDAQ	TECH	Fri, Jul 11, 1997	1.84	1.84	1.78	1.80
1158	NASDAQ	TECH	Thu, Jul 10, 1997	1.96	1.97	1.87	1.87
1157	NASDAQ	TECH	Wed, Jul 9, 1997	1.88	1.99	1.86	1.92
1156	NASDAQ	TECH	Tue, Jul 8, 1997	1.88	1.91	1.88	1.89
1155	NASDAQ	TECH	Mon, Jul 7, 1997	1.84	1.90	1.84	1.90
1154	NASDAQ	TECH	Thu, Jul 3, 1997	1.84	1.88	1.84	1.88
1153	NASDAQ	TECH	Wed, Jul 2, 1997	1.86	1.86	1.84	1.84
1152	NASDAQ	TECH	Tue, Jul 1, 1997	1.88	1.88	1.86	1.87
1151	NASDAQ	TECH	Mon, Jun 30, 1997	1.88	1.91	1.86	1.89
1150	NASDAQ	TECH	Fri, Jun 27, 1997	1.84	1.88	1.84	1.88
1149	NASDAQ	TECH	Thu, Jun 26, 1997	1.83	1.89	1.83	1.87
1148	NASDAQ	TECH	Wed, Jun 25, 1997	1.84	1.87	1.80	1.83
1147	NASDAQ	TECH	Tue, Jun 24, 1997	1.69	1.83	1.67	1.80
1146	NASDAQ	TECH	Mon, Jun 23, 1997	1.74	1.75	1.69	1.69
1145	NASDAQ	TECH	Fri, Jun 20, 1997	1.76	1.76	1.74	1.74
1144	NASDAQ	TECH	Thu, Jun 19, 1997	1.76	1.76	1.74	1.75
1143	NASDAQ	TECH	Wed, Jun 18, 1997	1.74	1.75	1.74	1.75
1142	NASDAQ	TECH	Tue, Jun 17, 1997	1.74	1.76	1.74	1.74
1141	NASDAQ	TECH	Mon, Jun 16, 1997	1.78	1.78	1.74	1.75
1140	NASDAQ	TECH	Fri, Jun 13, 1997	1.83	1.84	1.77	1.83
1139	NASDAQ	TECH	Thu, Jun 12, 1997	1.88	1.88	1.82	1.86
1138	NASDAQ	TECH	Wed, Jun 11, 1997	1.83	1.87	1.81	1.86
1137	NASDAQ	TECH	Tue, Jun 10, 1997	1.83	1.91	1.77	1.81
1136	NASDAQ	TECH	Mon, Jun 9, 1997	1.84	1.87	1.80	1.83
1135	NASDAQ	TECH	Fri, Jun 6, 1997	1.67	1.85	1.67	1.81
1134	NASDAQ	TECH	Thu, Jun 5, 1997	1.71	1.71	1.67	1.67
1133	NASDAQ	TECH	Wed, Jun 4, 1997	1.67	1.71	1.66	1.71
1132	NASDAQ	TECH	Tue, Jun 3, 1997	1.72	1.72	1.66	1.70
1131	NASDAQ	TECH	Mon, Jun 2, 1997	1.73	1.76	1.70	1.73
1130	NASDAQ	TECH	Fri, May 30, 1997	1.74	1.76	1.69	1.73
1129	NASDAQ	TECH	Thu, May 29, 1997	1.71	1.73	1.69	1.73
1128	NASDAQ	TECH	Wed, May 28, 1997	1.63	1.73	1.63	1.71
1127	NASDAQ	TECH	Tue, May 27, 1997	1.54	1.63	1.54	1.63
1126	NASDAQ	TECH	Fri, May 23, 1997	1.52	1.58	1.52	1.54
1125	NASDAQ	TECH	Thu, May 22, 1997	1.52	1.56	1.52	1.56
1124	NASDAQ	TECH	Wed, May 21, 1997	1.52	1.56	1.52	1.53
1123	NASDAQ	TECH	Tue, May 20, 1997	1.52	1.55	1.52	1.52
1122	NASDAQ	TECH	Mon, May 19, 1997	1.53	1.54	1.52	1.54
1121	NASDAQ	TECH	Fri, May 16, 1997	1.55	1.56	1.53	1.53
1120	NASDAQ	TECH	Thu, May 15, 1997	1.58	1.58	1.53	1.56
1119	NASDAQ	TECH	Wed, May 14, 1997	1.53	1.58	1.53	1.58
1118	NASDAQ	TECH	Tue, May 13, 1997	1.53	1.58	1.53	1.58
1117	NASDAQ	TECH	Mon, May 12, 1997	1.56	1.56	1.52	1.53
1116	NASDAQ	TECH	Fri, May 9, 1997	1.52	1.56	1.52	1.52
1115	NASDAQ	TECH	Thu, May 8, 1997	1.60	1.61	1.52	1.52
1114	NASDAQ	TECH	Wed, May 7, 1997	1.59	1.63	1.59	1.61
1113	NASDAQ	TECH	Tue, May 6, 1997	1.62	1.63	1.59	1.63
1112	NASDAQ	TECH	Mon, May 5, 1997	1.52	1.62	1.52	1.62
1111	NASDAQ	TECH	Fri, May 2, 1997	1.53	1.55	1.53	1.55
1110	NASDAQ	TECH	Thu, May 1, 1997	1.54	1.55	1.53	1.55
1109	NASDAQ	TECH	Wed, Apr 30, 1997	1.48	1.55	1.48	1.52
1108	NASDAQ	TECH	Tue, Apr 29, 1997	1.45	1.51	1.45	1.48
1107	NASDAQ	TECH	Mon, Apr 28, 1997	1.46	1.48	1.45	1.47
1106	NASDAQ	TECH	Fri, Apr 25, 1997	1.46	1.47	1.45	1.47
1105	NASDAQ	TECH	Thu, Apr 24, 1997	1.48	1.48	1.45	1.45
1104	NASDAQ	TECH	Wed, Apr 23, 1997	1.45	1.48	1.45	1.47
1103	NASDAQ	TECH	Tue, Apr 22, 1997	1.44	1.47	1.44	1.47
1102	NASDAQ	TECH	Mon, Apr 21, 1997	1.45	1.47	1.44	1.47
1101	NASDAQ	TECH	Fri, Apr 18, 1997	1.45	1.48	1.44	1.45
1100	NASDAQ	TECH	Thu, Apr 17, 1997	1.45	1.48	1.45	1.48
1099	NASDAQ	TECH	Wed, Apr 16, 1997	1.48	1.48	1.45	1.45
1098	NASDAQ	TECH	Tue, Apr 15, 1997	1.45	1.50	1.45	1.45
1097	NASDAQ	TECH	Mon, Apr 14, 1997	1.44	1.50	1.44	1.45
1096	NASDAQ	TECH	Fri, Apr 11, 1997	1.45	1.47	1.44	1.46
1095	NASDAQ	TECH	Thu, Apr 10, 1997	1.44	1.47	1.44	1.44
1094	NASDAQ	TECH	Wed, Apr 9, 1997	1.48	1.48	1.44	1.44
1093	NASDAQ	TECH	Tue, Apr 8, 1997	1.44	1.48	1.44	1.46
1092	NASDAQ	TECH	Mon, Apr 7, 1997	1.42	1.47	1.42	1.44
1091	NASDAQ	TECH	Fri, Apr 4, 1997	1.42	1.47	1.42	1.42
1090	NASDAQ	TECH	Thu, Apr 3, 1997	1.42	1.48	1.42	1.44
1089	NASDAQ	TECH	Wed, Apr 2, 1997	1.45	1.48	1.42	1.43
1088	NASDAQ	TECH	Tue, Apr 1, 1997	1.42	1.48	1.42	1.42
1087	NASDAQ	TECH	Mon, Mar 31, 1997	1.48	1.48	1.42	1.45
1086	NASDAQ	TECH	Thu, Mar 27, 1997	1.45	1.45	1.44	1.44
1085	NASDAQ	TECH	Wed, Mar 26, 1997	1.45	1.47	1.44	1.45
1084	NASDAQ	TECH	Tue, Mar 25, 1997	1.43	1.47	1.39	1.47
1083	NASDAQ	TECH	Mon, Mar 24, 1997	1.42	1.47	1.38	1.44
1082	NASDAQ	TECH	Fri, Mar 21, 1997	1.44	1.45	1.42	1.43
1081	NASDAQ	TECH	Thu, Mar 20, 1997	1.55	1.55	1.41	1.42
1080	NASDAQ	TECH	Wed, Mar 19, 1997	1.55	1.55	1.52	1.52
1079	NASDAQ	TECH	Tue, Mar 18, 1997	1.56	1.58	1.53	1.55
1078	NASDAQ	TECH	Mon, Mar 17, 1997	1.55	1.56	1.55	1.56
1077	NASDAQ	TECH	Fri, Mar 14, 1997	1.58	1.59	1.56	1.56
1076	NASDAQ	TECH	Thu, Mar 13, 1997	1.55	1.61	1.55	1.58
1075	NASDAQ	TECH	Wed, Mar 12, 1997	1.55	1.55	1.55	1.55
1074	NASDAQ	TECH	Tue, Mar 11, 1997	1.58	1.60	1.53	1.55
1073	NASDAQ	TECH	Mon, Mar 10, 1997	1.58	1.60	1.58	1.58
1072	NASDAQ	TECH	Fri, Mar 7, 1997	1.58	1.61	1.58	1.58
1071	NASDAQ	TECH	Thu, Mar 6, 1997	1.59	1.61	1.58	1.58
1070	NASDAQ	TECH	Wed, Mar 5, 1997	1.58	1.61	1.58	1.58
1069	NASDAQ	TECH	Tue, Mar 4, 1997	1.56	1.61	1.56	1.58
1068	NASDAQ	TECH	Mon, Mar 3, 1997	1.52	1.58	1.52	1.56
1067	NASDAQ	TECH	Fri, Feb 28, 1997	1.53	1.56	1.50	1.55
1066	NASDAQ	TECH	Thu, Feb 27, 1997	1.56	1.56	1.52	1.54
1065	NASDAQ	TECH	Wed, Feb 26, 1997	1.51	1.56	1.51	1.54
1064	NASDAQ	TECH	Tue, Feb 25, 1997	1.51	1.56	1.51	1.56
1063	NASDAQ	TECH	Mon, Feb 24, 1997	1.50	1.56	1.50	1.56
1062	NASDAQ	TECH	Fri, Feb 21, 1997	1.53	1.58	1.50	1.52
1061	NASDAQ	TECH	Thu, Feb 20, 1997	1.58	1.59	1.53	1.55
1060	NASDAQ	TECH	Wed, Feb 19, 1997	1.56	1.56	1.55	1.55
1059	NASDAQ	TECH	Tue, Feb 18, 1997	1.58	1.62	1.58	1.58
1058	NASDAQ	TECH	Fri, Feb 14, 1997	1.58	1.63	1.58	1.61
1057	NASDAQ	TECH	Thu, Feb 13, 1997	1.63	1.63	1.58	1.59
1056	NASDAQ	TECH	Wed, Feb 12, 1997	1.58	1.63	1.58	1.61
1055	NASDAQ	TECH	Tue, Feb 11, 1997	1.60	1.63	1.58	1.61
1054	NASDAQ	TECH	Mon, Feb 10, 1997	1.60	1.63	1.58	1.58
1053	NASDAQ	TECH	Fri, Feb 7, 1997	1.58	1.63	1.58	1.63
1052	NASDAQ	TECH	Thu, Feb 6, 1997	1.58	1.63	1.58	1.63
1051	NASDAQ	TECH	Wed, Feb 5, 1997	1.58	1.59	1.58	1.58
1050	NASDAQ	TECH	Tue, Feb 4, 1997	1.63	1.63	1.58	1.59
1049	NASDAQ	TECH	Mon, Feb 3, 1997	1.58	1.63	1.58	1.63
1048	NASDAQ	TECH	Fri, Jan 31, 1997	1.52	1.64	1.52	1.64
1047	NASDAQ	TECH	Thu, Jan 30, 1997	1.56	1.56	1.52	1.52
1046	NASDAQ	TECH	Wed, Jan 29, 1997	1.56	1.56	1.52	1.52
1045	NASDAQ	TECH	Tue, Jan 28, 1997	1.55	1.61	1.52	1.52
1044	NASDAQ	TECH	Mon, Jan 27, 1997	1.58	1.58	1.55	1.55
1043	NASDAQ	TECH	Fri, Jan 24, 1997	1.55	1.58	1.55	1.58
1042	NASDAQ	TECH	Thu, Jan 23, 1997	1.48	1.59	1.48	1.55
1041	NASDAQ	TECH	Wed, Jan 22, 1997	1.50	1.52	1.45	1.52
1040	NASDAQ	TECH	Tue, Jan 21, 1997	1.47	1.50	1.44	1.50
1039	NASDAQ	TECH	Mon, Jan 20, 1997	1.48	1.52	1.44	1.45
1038	NASDAQ	TECH	Fri, Jan 17, 1997	1.56	1.58	1.48	1.48
1037	NASDAQ	TECH	Thu, Jan 16, 1997	1.53	1.55	1.53	1.55
1036	NASDAQ	TECH	Wed, Jan 15, 1997	1.59	1.60	1.53	1.53
1035	NASDAQ	TECH	Tue, Jan 14, 1997	1.58	1.61	1.56	1.59
1034	NASDAQ	TECH	Mon, Jan 13, 1997	1.58	1.64	1.58	1.58
1033	NASDAQ	TECH	Fri, Jan 10, 1997	1.58	1.63	1.58	1.58
1032	NASDAQ	TECH	Thu, Jan 9, 1997	1.59	1.64	1.59	1.59
1031	NASDAQ	TECH	Wed, Jan 8, 1997	1.64	1.64	1.59	1.59
1030	NASDAQ	TECH	Tue, Jan 7, 1997	1.56	1.64	1.56	1.64
1029	NASDAQ	TECH	Mon, Jan 6, 1997	1.56	1.61	1.56	1.56
1028	NASDAQ	TECH	Fri, Jan 3, 1997	1.55	1.61	1.55	1.56
1027	NASDAQ	TECH	Thu, Jan 2, 1997	1.58	1.63	1.56	1.56
1026	NASDAQ	TECH	Tue, Dec 31, 1996	1.56	1.63	1.56	1.63
1025	NASDAQ	TECH	Mon, Dec 30, 1996	1.56	1.63	1.56	1.63
1024	NASDAQ	TECH	Fri, Dec 27, 1996	1.59	1.59	1.56	1.56
1023	NASDAQ	TECH	Thu, Dec 26, 1996	1.56	1.59	1.56	1.57
1022	NASDAQ	TECH	Tue, Dec 24, 1996	1.59	1.59	1.56	1.56
1021	NASDAQ	TECH	Mon, Dec 23, 1996	1.59	1.63	1.56	1.56
1020	NASDAQ	TECH	Fri, Dec 20, 1996	1.58	1.64	1.58	1.64
1019	NASDAQ	TECH	Thu, Dec 19, 1996	1.55	1.64	1.55	1.64
1018	NASDAQ	TECH	Wed, Dec 18, 1996	1.59	1.59	1.56	1.56
1017	NASDAQ	TECH	Tue, Dec 17, 1996	1.53	1.58	1.53	1.55
1016	NASDAQ	TECH	Mon, Dec 16, 1996	1.53	1.58	1.53	1.58
1015	NASDAQ	TECH	Fri, Dec 13, 1996	1.52	1.58	1.50	1.53
1014	NASDAQ	TECH	Thu, Dec 12, 1996	1.52	1.53	1.48	1.52
1013	NASDAQ	TECH	Wed, Dec 11, 1996	1.47	1.50	1.45	1.48
1012	NASDAQ	TECH	Tue, Dec 10, 1996	1.45	1.49	1.45	1.48
1011	NASDAQ	TECH	Mon, Dec 9, 1996	1.44	1.48	1.44	1.45
1010	NASDAQ	TECH	Fri, Dec 6, 1996	1.44	1.52	1.38	1.47
1009	NASDAQ	TECH	Thu, Dec 5, 1996	1.47	1.52	1.47	1.47
1008	NASDAQ	TECH	Wed, Dec 4, 1996	1.47	1.52	1.47	1.47
1007	NASDAQ	TECH	Tue, Dec 3, 1996	1.47	1.52	1.47	1.48
1006	NASDAQ	TECH	Mon, Dec 2, 1996	1.45	1.52	1.45	1.47
1005	NASDAQ	TECH	Fri, Nov 29, 1996	1.48	1.50	1.42	1.50
1004	NASDAQ	TECH	Wed, Nov 27, 1996	1.38	1.47	1.38	1.47
1003	NASDAQ	TECH	Tue, Nov 26, 1996	1.45	1.46	1.38	1.38
1002	NASDAQ	TECH	Mon, Nov 25, 1996	1.48	1.51	1.45	1.45
1001	NASDAQ	TECH	Fri, Nov 22, 1996	1.48	1.53	1.48	1.53
1000	NASDAQ	TECH	Thu, Nov 21, 1996	1.48	1.50	1.48	1.50
999	NASDAQ	TECH	Wed, Nov 20, 1996	1.55	1.55	1.48	1.50
998	NASDAQ	TECH	Tue, Nov 19, 1996	1.50	1.55	1.50	1.52
997	NASDAQ	TECH	Mon, Nov 18, 1996	1.50	1.53	1.50	1.50
996	NASDAQ	TECH	Fri, Nov 15, 1996	1.50	1.55	1.50	1.55
995	NASDAQ	TECH	Thu, Nov 14, 1996	1.55	1.55	1.50	1.50
994	NASDAQ	TECH	Wed, Nov 13, 1996	1.50	1.55	1.50	1.55
993	NASDAQ	TECH	Tue, Nov 12, 1996	1.50	1.55	1.50	1.50
992	NASDAQ	TECH	Mon, Nov 11, 1996	1.50	1.55	1.50	1.50
991	NASDAQ	TECH	Fri, Nov 8, 1996	1.50	1.55	1.50	1.55
990	NASDAQ	TECH	Thu, Nov 7, 1996	1.48	1.55	1.48	1.52
989	NASDAQ	TECH	Wed, Nov 6, 1996	1.52	1.55	1.48	1.53
988	NASDAQ	TECH	Tue, Nov 5, 1996	1.52	1.55	1.48	1.48
987	NASDAQ	TECH	Mon, Nov 4, 1996	1.53	1.55	1.48	1.53
986	NASDAQ	TECH	Fri, Nov 1, 1996	1.48	1.53	1.48	1.50
985	NASDAQ	TECH	Thu, Oct 31, 1996	1.50	1.52	1.48	1.48
984	NASDAQ	TECH	Wed, Oct 30, 1996	1.50	1.53	1.50	1.50
983	NASDAQ	TECH	Tue, Oct 29, 1996	1.50	1.52	1.50	1.52
982	NASDAQ	TECH	Mon, Oct 28, 1996	1.53	1.53	1.50	1.52
981	NASDAQ	TECH	Fri, Oct 25, 1996	1.53	1.58	1.47	1.53
980	NASDAQ	TECH	Thu, Oct 24, 1996	1.47	1.50	1.44	1.46
979	NASDAQ	TECH	Wed, Oct 23, 1996	1.55	1.55	1.47	1.47
978	NASDAQ	TECH	Tue, Oct 22, 1996	1.50	1.55	1.47	1.52
977	NASDAQ	TECH	Mon, Oct 21, 1996	1.56	1.57	1.52	1.52
976	NASDAQ	TECH	Fri, Oct 18, 1996	1.56	1.61	1.56	1.59
975	NASDAQ	TECH	Thu, Oct 17, 1996	1.56	1.63	1.56	1.56
974	NASDAQ	TECH	Wed, Oct 16, 1996	1.58	1.63	1.55	1.59
973	NASDAQ	TECH	Tue, Oct 15, 1996	1.58	1.63	1.58	1.58
972	NASDAQ	TECH	Mon, Oct 14, 1996	1.52	1.66	1.52	1.61
971	NASDAQ	TECH	Fri, Oct 11, 1996	1.52	1.58	1.52	1.58
970	NASDAQ	TECH	Thu, Oct 10, 1996	1.58	1.58	1.52	1.52
969	NASDAQ	TECH	Wed, Oct 9, 1996	1.50	1.56	1.50	1.55
968	NASDAQ	TECH	Tue, Oct 8, 1996	1.63	1.63	1.50	1.50
967	NASDAQ	TECH	Mon, Oct 7, 1996	1.63	1.67	1.58	1.58
966	NASDAQ	TECH	Fri, Oct 4, 1996	1.56	1.67	1.56	1.63
965	NASDAQ	TECH	Thu, Oct 3, 1996	1.58	1.63	1.55	1.56
964	NASDAQ	TECH	Wed, Oct 2, 1996	1.52	1.66	1.50	1.58
963	NASDAQ	TECH	Tue, Oct 1, 1996	1.52	1.52	1.45	1.52
962	NASDAQ	TECH	Mon, Sep 30, 1996	1.41	1.50	1.38	1.46
961	NASDAQ	TECH	Fri, Sep 27, 1996	1.34	1.41	1.34	1.40
960	NASDAQ	TECH	Thu, Sep 26, 1996	1.33	1.39	1.33	1.38
959	NASDAQ	TECH	Wed, Sep 25, 1996	1.45	1.52	1.27	1.38
958	NASDAQ	TECH	Tue, Sep 24, 1996	1.58	1.58	1.42	1.47
957	NASDAQ	TECH	Mon, Sep 23, 1996	1.58	1.59	1.55	1.58
956	NASDAQ	TECH	Fri, Sep 20, 1996	1.63	1.66	1.59	1.59
955	NASDAQ	TECH	Thu, Sep 19, 1996	1.64	1.70	1.63	1.64
954	NASDAQ	TECH	Wed, Sep 18, 1996	1.67	1.72	1.66	1.68
953	NASDAQ	TECH	Tue, Sep 17, 1996	1.70	1.72	1.66	1.68
952	NASDAQ	TECH	Mon, Sep 16, 1996	1.66	1.72	1.66	1.66
951	NASDAQ	TECH	Fri, Sep 13, 1996	1.72	1.72	1.66	1.69
950	NASDAQ	TECH	Thu, Sep 12, 1996	1.69	1.72	1.67	1.67
949	NASDAQ	TECH	Wed, Sep 11, 1996	1.67	1.73	1.66	1.66
948	NASDAQ	TECH	Tue, Sep 10, 1996	1.67	1.70	1.63	1.70
947	NASDAQ	TECH	Mon, Sep 9, 1996	1.67	1.72	1.67	1.67
946	NASDAQ	TECH	Fri, Sep 6, 1996	1.70	1.72	1.67	1.71
945	NASDAQ	TECH	Thu, Sep 5, 1996	1.64	1.70	1.64	1.69
944	NASDAQ	TECH	Wed, Sep 4, 1996	1.61	1.70	1.61	1.69
943	NASDAQ	TECH	Tue, Sep 3, 1996	1.61	1.66	1.58	1.61
942	NASDAQ	TECH	Fri, Aug 30, 1996	1.64	1.70	1.56	1.65
941	NASDAQ	TECH	Thu, Aug 29, 1996	1.56	1.64	1.56	1.63
940	NASDAQ	TECH	Wed, Aug 28, 1996	1.61	1.64	1.53	1.63
939	NASDAQ	TECH	Tue, Aug 27, 1996	1.53	1.61	1.53	1.56
938	NASDAQ	TECH	Mon, Aug 26, 1996	1.53	1.55	1.53	1.55
937	NASDAQ	TECH	Fri, Aug 23, 1996	1.61	1.61	1.53	1.61
936	NASDAQ	TECH	Thu, Aug 22, 1996	1.52	1.61	1.52	1.61
935	NASDAQ	TECH	Wed, Aug 21, 1996	1.48	1.55	1.48	1.55
934	NASDAQ	TECH	Tue, Aug 20, 1996	1.52	1.59	1.48	1.49
933	NASDAQ	TECH	Mon, Aug 19, 1996	1.61	1.63	1.55	1.55
932	NASDAQ	TECH	Fri, Aug 16, 1996	1.69	1.69	1.58	1.61
931	NASDAQ	TECH	Thu, Aug 15, 1996	1.67	1.73	1.61	1.66
930	NASDAQ	TECH	Wed, Aug 14, 1996	1.75	1.78	1.67	1.67
929	NASDAQ	TECH	Tue, Aug 13, 1996	1.75	1.75	1.75	1.75
928	NASDAQ	TECH	Mon, Aug 12, 1996	1.78	1.78	1.75	1.75
927	NASDAQ	TECH	Fri, Aug 9, 1996	1.72	1.83	1.72	1.78
926	NASDAQ	TECH	Thu, Aug 8, 1996	1.75	1.77	1.72	1.75
925	NASDAQ	TECH	Wed, Aug 7, 1996	1.72	1.81	1.72	1.81
924	NASDAQ	TECH	Tue, Aug 6, 1996	1.64	1.78	1.64	1.78
923	NASDAQ	TECH	Mon, Aug 5, 1996	1.73	1.77	1.64	1.64
922	NASDAQ	TECH	Fri, Aug 2, 1996	1.73	1.81	1.73	1.78
921	NASDAQ	TECH	Thu, Aug 1, 1996	1.75	1.81	1.69	1.73
920	NASDAQ	TECH	Wed, Jul 31, 1996	1.54	1.75	1.54	1.75
919	NASDAQ	TECH	Tue, Jul 30, 1996	1.58	1.58	1.53	1.54
918	NASDAQ	TECH	Mon, Jul 29, 1996	1.50	1.58	1.46	1.53
917	NASDAQ	TECH	Fri, Jul 26, 1996	1.55	1.58	1.52	1.52
916	NASDAQ	TECH	Thu, Jul 25, 1996	1.59	1.67	1.56	1.58
915	NASDAQ	TECH	Wed, Jul 24, 1996	1.56	1.66	1.50	1.61
914	NASDAQ	TECH	Tue, Jul 23, 1996	1.84	1.88	1.69	1.69
913	NASDAQ	TECH	Mon, Jul 22, 1996	1.88	1.88	1.81	1.83
912	NASDAQ	TECH	Fri, Jul 19, 1996	1.81	1.88	1.81	1.84
911	NASDAQ	TECH	Thu, Jul 18, 1996	1.81	1.88	1.81	1.82
910	NASDAQ	TECH	Wed, Jul 17, 1996	1.89	1.89	1.81	1.81
909	NASDAQ	TECH	Tue, Jul 16, 1996	1.77	1.86	1.69	1.86
908	NASDAQ	TECH	Mon, Jul 15, 1996	1.78	1.84	1.78	1.79
907	NASDAQ	TECH	Fri, Jul 12, 1996	1.78	1.81	1.78	1.78
906	NASDAQ	TECH	Thu, Jul 11, 1996	1.80	1.82	1.78	1.78
905	NASDAQ	TECH	Wed, Jul 10, 1996	1.80	1.84	1.80	1.82
904	NASDAQ	TECH	Tue, Jul 9, 1996	1.81	1.88	1.80	1.84
903	NASDAQ	TECH	Mon, Jul 8, 1996	1.83	1.88	1.81	1.81
902	NASDAQ	TECH	Fri, Jul 5, 1996	1.89	1.89	1.83	1.84
901	NASDAQ	TECH	Wed, Jul 3, 1996	1.83	1.89	1.83	1.86
900	NASDAQ	TECH	Tue, Jul 2, 1996	1.83	1.89	1.83	1.89
899	NASDAQ	TECH	Mon, Jul 1, 1996	1.83	1.91	1.83	1.89
898	NASDAQ	TECH	Fri, Jun 28, 1996	1.83	1.91	1.83	1.83
897	NASDAQ	TECH	Thu, Jun 27, 1996	1.84	1.88	1.83	1.83
896	NASDAQ	TECH	Wed, Jun 26, 1996	1.84	1.91	1.84	1.84
895	NASDAQ	TECH	Tue, Jun 25, 1996	1.77	1.91	1.77	1.90
894	NASDAQ	TECH	Mon, Jun 24, 1996	1.73	1.83	1.72	1.83
893	NASDAQ	TECH	Fri, Jun 21, 1996	1.67	1.81	1.67	1.75
892	NASDAQ	TECH	Thu, Jun 20, 1996	1.72	1.80	1.63	1.72
891	NASDAQ	TECH	Wed, Jun 19, 1996	1.77	1.86	1.73	1.77
890	NASDAQ	TECH	Tue, Jun 18, 1996	2.06	2.06	1.72	1.77
889	NASDAQ	TECH	Mon, Jun 17, 1996	2.06	2.06	1.98	1.98
888	NASDAQ	TECH	Fri, Jun 14, 1996	1.94	2.06	1.86	2.05
887	NASDAQ	TECH	Thu, Jun 13, 1996	1.92	1.92	1.86	1.86
886	NASDAQ	TECH	Wed, Jun 12, 1996	1.86	1.90	1.86	1.88
885	NASDAQ	TECH	Tue, Jun 11, 1996	1.89	1.90	1.86	1.90
884	NASDAQ	TECH	Mon, Jun 10, 1996	1.89	1.89	1.86	1.86
883	NASDAQ	TECH	Fri, Jun 7, 1996	1.89	1.89	1.85	1.86
882	NASDAQ	TECH	Thu, Jun 6, 1996	1.81	1.90	1.81	1.86
881	NASDAQ	TECH	Wed, Jun 5, 1996	1.81	1.86	1.81	1.81
880	NASDAQ	TECH	Tue, Jun 4, 1996	1.81	1.86	1.81	1.81
879	NASDAQ	TECH	Mon, Jun 3, 1996	1.81	1.86	1.81	1.81
878	NASDAQ	TECH	Fri, May 31, 1996	1.86	1.88	1.81	1.81
877	NASDAQ	TECH	Thu, May 30, 1996	1.86	1.91	1.86	1.86
876	NASDAQ	TECH	Wed, May 29, 1996	1.86	1.91	1.86	1.86
875	NASDAQ	TECH	Tue, May 28, 1996	1.91	1.91	1.86	1.86
874	NASDAQ	TECH	Fri, May 24, 1996	1.88	1.91	1.88	1.88
873	NASDAQ	TECH	Thu, May 23, 1996	1.88	1.92	1.88	1.88
872	NASDAQ	TECH	Wed, May 22, 1996	1.92	1.94	1.88	1.88
871	NASDAQ	TECH	Tue, May 21, 1996	1.81	1.91	1.73	1.88
870	NASDAQ	TECH	Mon, May 20, 1996	1.86	1.91	1.77	1.77
869	NASDAQ	TECH	Fri, May 17, 1996	1.90	1.94	1.88	1.88
868	NASDAQ	TECH	Thu, May 16, 1996	1.85	1.92	1.85	1.92
867	NASDAQ	TECH	Wed, May 15, 1996	1.88	1.89	1.84	1.89
866	NASDAQ	TECH	Tue, May 14, 1996	1.98	1.98	1.83	1.88
865	NASDAQ	TECH	Mon, May 13, 1996	1.84	1.95	1.81	1.92
864	NASDAQ	TECH	Fri, May 10, 1996	1.72	1.81	1.72	1.80
863	NASDAQ	TECH	Thu, May 9, 1996	1.63	1.67	1.63	1.63
862	NASDAQ	TECH	Wed, May 8, 1996	1.73	1.76	1.63	1.63
861	NASDAQ	TECH	Tue, May 7, 1996	1.77	1.77	1.73	1.73
860	NASDAQ	TECH	Mon, May 6, 1996	1.73	1.77	1.72	1.75
859	NASDAQ	TECH	Fri, May 3, 1996	1.72	1.77	1.72	1.74
858	NASDAQ	TECH	Thu, May 2, 1996	1.78	1.78	1.72	1.73
857	NASDAQ	TECH	Wed, May 1, 1996	1.76	1.78	1.74	1.78
856	NASDAQ	TECH	Tue, Apr 30, 1996	1.66	1.76	1.66	1.75
855	NASDAQ	TECH	Mon, Apr 29, 1996	1.62	1.66	1.62	1.64
854	NASDAQ	TECH	Fri, Apr 26, 1996	1.61	1.65	1.59	1.64
853	NASDAQ	TECH	Thu, Apr 25, 1996	1.61	1.63	1.58	1.61
852	NASDAQ	TECH	Wed, Apr 24, 1996	1.68	1.68	1.62	1.64
851	NASDAQ	TECH	Tue, Apr 23, 1996	1.65	1.71	1.65	1.68
850	NASDAQ	TECH	Mon, Apr 22, 1996	1.58	1.66	1.58	1.65
849	NASDAQ	TECH	Fri, Apr 19, 1996	1.53	1.60	1.53	1.58
848	NASDAQ	TECH	Thu, Apr 18, 1996	1.48	1.55	1.47	1.55
847	NASDAQ	TECH	Wed, Apr 17, 1996	1.47	1.49	1.47	1.48
846	NASDAQ	TECH	Tue, Apr 16, 1996	1.47	1.52	1.47	1.48
845	NASDAQ	TECH	Mon, Apr 15, 1996	1.52	1.52	1.47	1.48
844	NASDAQ	TECH	Fri, Apr 12, 1996	1.45	1.48	1.45	1.47
843	NASDAQ	TECH	Thu, Apr 11, 1996	1.41	1.47	1.41	1.45
842	NASDAQ	TECH	Wed, Apr 10, 1996	1.45	1.48	1.43	1.43
841	NASDAQ	TECH	Tue, Apr 9, 1996	1.48	1.48	1.45	1.45
840	NASDAQ	TECH	Mon, Apr 8, 1996	1.45	1.48	1.45	1.47
839	NASDAQ	TECH	Thu, Apr 4, 1996	1.48	1.52	1.48	1.50
838	NASDAQ	TECH	Wed, Apr 3, 1996	1.53	1.53	1.48	1.51
837	NASDAQ	TECH	Tue, Apr 2, 1996	1.53	1.55	1.53	1.53
836	NASDAQ	TECH	Mon, Apr 1, 1996	1.52	1.55	1.52	1.55
835	NASDAQ	TECH	Fri, Mar 29, 1996	1.55	1.55	1.52	1.52
834	NASDAQ	TECH	Thu, Mar 28, 1996	1.54	1.56	1.51	1.52
833	NASDAQ	TECH	Wed, Mar 27, 1996	1.59	1.63	1.54	1.54
832	NASDAQ	TECH	Tue, Mar 26, 1996	1.48	1.61	1.48	1.59
831	NASDAQ	TECH	Mon, Mar 25, 1996	1.44	1.53	1.44	1.48
830	NASDAQ	TECH	Fri, Mar 22, 1996	1.41	1.48	1.41	1.44
829	NASDAQ	TECH	Thu, Mar 21, 1996	1.38	1.44	1.36	1.38
828	NASDAQ	TECH	Wed, Mar 20, 1996	1.38	1.41	1.37	1.38
827	NASDAQ	TECH	Tue, Mar 19, 1996	1.39	1.41	1.38	1.39
826	NASDAQ	TECH	Mon, Mar 18, 1996	1.41	1.43	1.41	1.41
825	NASDAQ	TECH	Fri, Mar 15, 1996	1.43	1.45	1.41	1.41
824	NASDAQ	TECH	Thu, Mar 14, 1996	1.41	1.45	1.38	1.43
823	NASDAQ	TECH	Wed, Mar 13, 1996	1.38	1.41	1.34	1.40
822	NASDAQ	TECH	Tue, Mar 12, 1996	1.36	1.39	1.34	1.34
821	NASDAQ	TECH	Mon, Mar 11, 1996	1.33	1.41	1.33	1.39
820	NASDAQ	TECH	Fri, Mar 8, 1996	1.29	1.38	1.29	1.34
819	NASDAQ	TECH	Thu, Mar 7, 1996	1.34	1.37	1.34	1.34
818	NASDAQ	TECH	Wed, Mar 6, 1996	1.33	1.36	1.32	1.34
817	NASDAQ	TECH	Tue, Mar 5, 1996	1.33	1.36	1.30	1.33
816	NASDAQ	TECH	Mon, Mar 4, 1996	1.31	1.34	1.27	1.30
815	NASDAQ	TECH	Fri, Mar 1, 1996	1.34	1.36	1.31	1.32
814	NASDAQ	TECH	Thu, Feb 29, 1996	1.33	1.36	1.33	1.34
813	NASDAQ	TECH	Wed, Feb 28, 1996	1.39	1.39	1.35	1.39
812	NASDAQ	TECH	Tue, Feb 27, 1996	1.36	1.38	1.33	1.36
811	NASDAQ	TECH	Mon, Feb 26, 1996	1.33	1.36	1.32	1.34
810	NASDAQ	TECH	Fri, Feb 23, 1996	1.33	1.37	1.33	1.33
809	NASDAQ	TECH	Thu, Feb 22, 1996	1.31	1.34	1.31	1.34
808	NASDAQ	TECH	Wed, Feb 21, 1996	1.30	1.33	1.30	1.31
807	NASDAQ	TECH	Tue, Feb 20, 1996	1.27	1.33	1.27	1.30
806	NASDAQ	TECH	Fri, Feb 16, 1996	1.27	1.28	1.27	1.27
805	NASDAQ	TECH	Thu, Feb 15, 1996	1.25	1.28	1.25	1.28
804	NASDAQ	TECH	Wed, Feb 14, 1996	1.24	1.27	1.24	1.25
803	NASDAQ	TECH	Tue, Feb 13, 1996	1.27	1.27	1.24	1.24
802	NASDAQ	TECH	Mon, Feb 12, 1996	1.24	1.27	1.24	1.24
801	NASDAQ	TECH	Fri, Feb 9, 1996	1.27	1.27	1.23	1.27
800	NASDAQ	TECH	Thu, Feb 8, 1996	1.19	1.23	1.19	1.22
799	NASDAQ	TECH	Wed, Feb 7, 1996	1.16	1.21	1.16	1.19
798	NASDAQ	TECH	Tue, Feb 6, 1996	1.13	1.19	1.13	1.16
797	NASDAQ	TECH	Mon, Feb 5, 1996	1.13	1.16	1.13	1.15
796	NASDAQ	TECH	Fri, Feb 2, 1996	1.13	1.16	1.13	1.15
795	NASDAQ	TECH	Thu, Feb 1, 1996	1.13	1.16	1.13	1.13
794	NASDAQ	TECH	Wed, Jan 31, 1996	1.16	1.18	1.11	1.13
793	NASDAQ	TECH	Tue, Jan 30, 1996	1.16	1.18	1.16	1.16
792	NASDAQ	TECH	Mon, Jan 29, 1996	1.18	1.18	1.16	1.18
791	NASDAQ	TECH	Fri, Jan 26, 1996	1.18	1.18	1.16	1.17
790	NASDAQ	TECH	Thu, Jan 25, 1996	1.19	1.19	1.16	1.16
789	NASDAQ	TECH	Wed, Jan 24, 1996	1.19	1.19	1.16	1.19
788	NASDAQ	TECH	Tue, Jan 23, 1996	1.16	1.19	1.16	1.19
787	NASDAQ	TECH	Mon, Jan 22, 1996	1.16	1.19	1.16	1.16
786	NASDAQ	TECH	Fri, Jan 19, 1996	1.20	1.20	1.16	1.16
785	NASDAQ	TECH	Thu, Jan 18, 1996	1.20	1.20	1.17	1.17
784	NASDAQ	TECH	Wed, Jan 17, 1996	1.17	1.22	1.17	1.20
783	NASDAQ	TECH	Tue, Jan 16, 1996	1.17	1.20	1.17	1.17
782	NASDAQ	TECH	Mon, Jan 15, 1996	1.19	1.19	1.16	1.19
781	NASDAQ	TECH	Fri, Jan 12, 1996	1.17	1.22	1.17	1.22
780	NASDAQ	TECH	Thu, Jan 11, 1996	1.17	1.20	1.14	1.19
779	NASDAQ	TECH	Wed, Jan 10, 1996	1.19	1.20	1.14	1.14
778	NASDAQ	TECH	Tue, Jan 9, 1996	1.25	1.25	1.22	1.22
777	NASDAQ	TECH	Mon, Jan 8, 1996	1.22	1.27	1.22	1.24
776	NASDAQ	TECH	Fri, Jan 5, 1996	1.23	1.27	1.23	1.27
775	NASDAQ	TECH	Thu, Jan 4, 1996	1.19	1.27	1.19	1.27
774	NASDAQ	TECH	Wed, Jan 3, 1996	1.22	1.25	1.19	1.19
773	NASDAQ	TECH	Tue, Jan 2, 1996	1.25	1.28	1.20	1.24
772	NASDAQ	TECH	Fri, Dec 29, 1995	1.27	1.30	1.26	1.26
771	NASDAQ	TECH	Thu, Dec 28, 1995	1.27	1.30	1.27	1.28
770	NASDAQ	TECH	Wed, Dec 27, 1995	1.30	1.30	1.27	1.28
769	NASDAQ	TECH	Tue, Dec 26, 1995	1.30	1.30	1.27	1.30
768	NASDAQ	TECH	Fri, Dec 22, 1995	1.27	1.30	1.23	1.27
767	NASDAQ	TECH	Thu, Dec 21, 1995	1.30	1.30	1.27	1.27
766	NASDAQ	TECH	Wed, Dec 20, 1995	1.30	1.30	1.27	1.27
765	NASDAQ	TECH	Tue, Dec 19, 1995	1.24	1.30	1.24	1.30
764	NASDAQ	TECH	Mon, Dec 18, 1995	1.31	1.31	1.24	1.24
763	NASDAQ	TECH	Fri, Dec 15, 1995	1.29	1.31	1.27	1.31
762	NASDAQ	TECH	Thu, Dec 14, 1995	1.34	1.34	1.28	1.29
761	NASDAQ	TECH	Wed, Dec 13, 1995	1.37	1.38	1.34	1.36
760	NASDAQ	TECH	Tue, Dec 12, 1995	1.41	1.41	1.37	1.37
759	NASDAQ	TECH	Mon, Dec 11, 1995	1.41	1.41	1.39	1.41
758	NASDAQ	TECH	Fri, Dec 8, 1995	1.42	1.45	1.40	1.40
757	NASDAQ	TECH	Thu, Dec 7, 1995	1.42	1.48	1.39	1.42
756	NASDAQ	TECH	Wed, Dec 6, 1995	1.44	1.45	1.41	1.44
755	NASDAQ	TECH	Tue, Dec 5, 1995	1.50	1.50	1.42	1.44
754	NASDAQ	TECH	Mon, Dec 4, 1995	1.50	1.50	1.47	1.47
753	NASDAQ	TECH	Fri, Dec 1, 1995	1.48	1.52	1.45	1.48
752	NASDAQ	TECH	Thu, Nov 30, 1995	1.42	1.48	1.41	1.48
751	NASDAQ	TECH	Wed, Nov 29, 1995	1.50	1.50	1.45	1.46
750	NASDAQ	TECH	Tue, Nov 28, 1995	1.48	1.50	1.47	1.47
749	NASDAQ	TECH	Mon, Nov 27, 1995	1.51	1.51	1.48	1.48
748	NASDAQ	TECH	Fri, Nov 24, 1995	1.51	1.51	1.51	1.51
747	NASDAQ	TECH	Wed, Nov 22, 1995	1.50	1.51	1.48	1.51
746	NASDAQ	TECH	Tue, Nov 21, 1995	1.48	1.50	1.47	1.50
745	NASDAQ	TECH	Mon, Nov 20, 1995	1.48	1.51	1.47	1.49
744	NASDAQ	TECH	Fri, Nov 17, 1995	1.51	1.51	1.47	1.48
743	NASDAQ	TECH	Thu, Nov 16, 1995	1.44	1.51	1.41	1.51
742	NASDAQ	TECH	Wed, Nov 15, 1995	1.42	1.45	1.40	1.42
741	NASDAQ	TECH	Tue, Nov 14, 1995	1.42	1.44	1.39	1.41
740	NASDAQ	TECH	Mon, Nov 13, 1995	1.46	1.46	1.38	1.40
739	NASDAQ	TECH	Fri, Nov 10, 1995	1.45	1.46	1.44	1.45
738	NASDAQ	TECH	Thu, Nov 9, 1995	1.46	1.46	1.44	1.44
737	NASDAQ	TECH	Wed, Nov 8, 1995	1.47	1.49	1.45	1.46
736	NASDAQ	TECH	Tue, Nov 7, 1995	1.46	1.47	1.42	1.45
735	NASDAQ	TECH	Mon, Nov 6, 1995	1.47	1.47	1.43	1.46
734	NASDAQ	TECH	Fri, Nov 3, 1995	1.45	1.47	1.41	1.43
733	NASDAQ	TECH	Thu, Nov 2, 1995	1.38	1.43	1.35	1.41
732	NASDAQ	TECH	Wed, Nov 1, 1995	1.36	1.36	1.34	1.35
731	NASDAQ	TECH	Tue, Oct 31, 1995	1.36	1.36	1.34	1.34
730	NASDAQ	TECH	Mon, Oct 30, 1995	1.36	1.36	1.34	1.36
729	NASDAQ	TECH	Fri, Oct 27, 1995	1.31	1.33	1.28	1.32
728	NASDAQ	TECH	Thu, Oct 26, 1995	1.30	1.34	1.28	1.30
727	NASDAQ	TECH	Wed, Oct 25, 1995	1.36	1.38	1.30	1.31
726	NASDAQ	TECH	Tue, Oct 24, 1995	1.26	1.34	1.23	1.34
725	NASDAQ	TECH	Mon, Oct 23, 1995	1.20	1.23	1.19	1.23
724	NASDAQ	TECH	Fri, Oct 20, 1995	1.28	1.30	1.21	1.21
723	NASDAQ	TECH	Thu, Oct 19, 1995	1.41	1.41	1.28	1.28
722	NASDAQ	TECH	Wed, Oct 18, 1995	1.42	1.45	1.38	1.41
721	NASDAQ	TECH	Tue, Oct 17, 1995	1.39	1.42	1.31	1.41
720	NASDAQ	TECH	Mon, Oct 16, 1995	1.32	1.38	1.27	1.34
719	NASDAQ	TECH	Fri, Oct 13, 1995	1.24	1.25	1.20	1.23
718	NASDAQ	TECH	Thu, Oct 12, 1995	1.17	1.24	1.14	1.20
717	NASDAQ	TECH	Wed, Oct 11, 1995	1.13	1.15	1.13	1.15
716	NASDAQ	TECH	Tue, Oct 10, 1995	1.21	1.21	1.10	1.15
715	NASDAQ	TECH	Mon, Oct 9, 1995	1.25	1.25	1.23	1.25
714	NASDAQ	TECH	Fri, Oct 6, 1995	1.23	1.26	1.23	1.25
713	NASDAQ	TECH	Thu, Oct 5, 1995	1.22	1.26	1.20	1.23
712	NASDAQ	TECH	Wed, Oct 4, 1995	1.19	1.22	1.19	1.22
711	NASDAQ	TECH	Tue, Oct 3, 1995	1.20	1.21	1.19	1.19
710	NASDAQ	TECH	Mon, Oct 2, 1995	1.17	1.20	1.17	1.20
709	NASDAQ	TECH	Fri, Sep 29, 1995	1.17	1.20	1.17	1.18
708	NASDAQ	TECH	Thu, Sep 28, 1995	1.17	1.20	1.17	1.18
707	NASDAQ	TECH	Wed, Sep 27, 1995	1.21	1.23	1.17	1.19
706	NASDAQ	TECH	Tue, Sep 26, 1995	1.21	1.23	1.21	1.23
705	NASDAQ	TECH	Mon, Sep 25, 1995	1.20	1.23	1.20	1.21
704	NASDAQ	TECH	Fri, Sep 22, 1995	1.20	1.23	1.20	1.20
703	NASDAQ	TECH	Thu, Sep 21, 1995	1.19	1.22	1.19	1.21
702	NASDAQ	TECH	Wed, Sep 20, 1995	1.22	1.22	1.19	1.22
701	NASDAQ	TECH	Tue, Sep 19, 1995	1.23	1.23	1.20	1.22
700	NASDAQ	TECH	Mon, Sep 18, 1995	1.20	1.22	1.20	1.21
699	NASDAQ	TECH	Fri, Sep 15, 1995	1.22	1.23	1.20	1.20
698	NASDAQ	TECH	Thu, Sep 14, 1995	1.24	1.25	1.23	1.23
697	NASDAQ	TECH	Wed, Sep 13, 1995	1.23	1.26	1.21	1.24
696	NASDAQ	TECH	Tue, Sep 12, 1995	1.20	1.22	1.20	1.21
695	NASDAQ	TECH	Mon, Sep 11, 1995	1.21	1.23	1.20	1.20
694	NASDAQ	TECH	Fri, Sep 8, 1995	1.23	1.26	1.23	1.24
693	NASDAQ	TECH	Thu, Sep 7, 1995	1.25	1.27	1.23	1.24
692	NASDAQ	TECH	Wed, Sep 6, 1995	1.26	1.27	1.22	1.25
691	NASDAQ	TECH	Tue, Sep 5, 1995	1.25	1.27	1.23	1.23
690	NASDAQ	TECH	Fri, Sep 1, 1995	1.25	1.28	1.22	1.26
689	NASDAQ	TECH	Thu, Aug 31, 1995	1.20	1.25	1.17	1.22
688	NASDAQ	TECH	Wed, Aug 30, 1995	1.17	1.20	1.17	1.19
687	NASDAQ	TECH	Tue, Aug 29, 1995	1.17	1.22	1.16	1.17
686	NASDAQ	TECH	Mon, Aug 28, 1995	1.21	1.22	1.17	1.20
685	NASDAQ	TECH	Fri, Aug 25, 1995	1.16	1.21	1.14	1.21
684	NASDAQ	TECH	Thu, Aug 24, 1995	1.18	1.18	1.14	1.16
683	NASDAQ	TECH	Wed, Aug 23, 1995	1.17	1.18	1.16	1.18
682	NASDAQ	TECH	Tue, Aug 22, 1995	1.19	1.22	1.17	1.17
681	NASDAQ	TECH	Mon, Aug 21, 1995	1.19	1.23	1.16	1.19
680	NASDAQ	TECH	Fri, Aug 18, 1995	1.11	1.15	1.09	1.15
679	NASDAQ	TECH	Thu, Aug 17, 1995	1.09	1.11	1.09	1.09
678	NASDAQ	TECH	Wed, Aug 16, 1995	1.09	1.11	1.09	1.09
677	NASDAQ	TECH	Tue, Aug 15, 1995	1.11	1.11	1.09	1.10
676	NASDAQ	TECH	Mon, Aug 14, 1995	1.08	1.11	1.08	1.09
675	NASDAQ	TECH	Fri, Aug 11, 1995	1.08	1.09	1.08	1.08
674	NASDAQ	TECH	Thu, Aug 10, 1995	1.08	1.10	1.08	1.09
673	NASDAQ	TECH	Wed, Aug 9, 1995	1.08	1.10	1.08	1.09
672	NASDAQ	TECH	Tue, Aug 8, 1995	1.09	1.11	1.07	1.08
671	NASDAQ	TECH	Mon, Aug 7, 1995	1.09	1.11	1.09	1.09
670	NASDAQ	TECH	Fri, Aug 4, 1995	1.09	1.12	1.09	1.11
669	NASDAQ	TECH	Thu, Aug 3, 1995	1.11	1.12	1.09	1.12
668	NASDAQ	TECH	Wed, Aug 2, 1995	1.09	1.12	1.09	1.09
667	NASDAQ	TECH	Tue, Aug 1, 1995	1.09	1.09	1.09	1.09
666	NASDAQ	TECH	Mon, Jul 31, 1995	1.09	1.09	1.09	1.09
665	NASDAQ	TECH	Fri, Jul 28, 1995	1.09	1.09	1.09	1.09
664	NASDAQ	TECH	Thu, Jul 27, 1995	1.09	1.09	1.07	1.09
663	NASDAQ	TECH	Wed, Jul 26, 1995	1.09	1.11	1.06	1.09
662	NASDAQ	TECH	Tue, Jul 25, 1995	1.13	1.17	1.06	1.08
661	NASDAQ	TECH	Mon, Jul 24, 1995	1.08	1.13	1.08	1.12
660	NASDAQ	TECH	Fri, Jul 21, 1995	1.03	1.08	1.03	1.06
659	NASDAQ	TECH	Thu, Jul 20, 1995	0.99	1.03	0.99	1.02
658	NASDAQ	TECH	Wed, Jul 19, 1995	1.01	1.01	0.99	0.99
657	NASDAQ	TECH	Tue, Jul 18, 1995	0.97	1.03	0.97	1.00
656	NASDAQ	TECH	Mon, Jul 17, 1995	0.95	0.98	0.92	0.98
655	NASDAQ	TECH	Fri, Jul 14, 1995	0.91	0.97	0.91	0.95
654	NASDAQ	TECH	Thu, Jul 13, 1995	0.94	0.94	0.91	0.91
653	NASDAQ	TECH	Wed, Jul 12, 1995	0.88	0.94	0.88	0.91
652	NASDAQ	TECH	Tue, Jul 11, 1995	0.88	0.91	0.88	0.91
651	NASDAQ	TECH	Mon, Jul 10, 1995	0.86	0.91	0.86	0.89
650	NASDAQ	TECH	Fri, Jul 7, 1995	0.90	0.90	0.86	0.86
649	NASDAQ	TECH	Thu, Jul 6, 1995	0.84	0.89	0.83	0.88
648	NASDAQ	TECH	Wed, Jul 5, 1995	0.84	0.88	0.83	0.83
647	NASDAQ	TECH	Mon, Jul 3, 1995	0.88	0.88	0.84	0.84
646	NASDAQ	TECH	Fri, Jun 30, 1995	0.84	0.88	0.84	0.84
645	NASDAQ	TECH	Thu, Jun 29, 1995	0.84	0.87	0.84	0.84
644	NASDAQ	TECH	Wed, Jun 28, 1995	0.84	0.88	0.84	0.88
643	NASDAQ	TECH	Tue, Jun 27, 1995	0.84	0.88	0.84	0.84
642	NASDAQ	TECH	Mon, Jun 26, 1995	0.88	0.89	0.86	0.87
641	NASDAQ	TECH	Fri, Jun 23, 1995	0.91	0.92	0.88	0.88
640	NASDAQ	TECH	Thu, Jun 22, 1995	0.94	0.94	0.91	0.94
639	NASDAQ	TECH	Wed, Jun 21, 1995	0.95	0.95	0.92	0.94
638	NASDAQ	TECH	Tue, Jun 20, 1995	0.92	0.95	0.91	0.92
637	NASDAQ	TECH	Mon, Jun 19, 1995	0.89	0.92	0.89	0.89
636	NASDAQ	TECH	Fri, Jun 16, 1995	0.89	0.92	0.89	0.91
635	NASDAQ	TECH	Thu, Jun 15, 1995	0.89	0.92	0.89	0.91
634	NASDAQ	TECH	Wed, Jun 14, 1995	0.91	0.91	0.88	0.89
633	NASDAQ	TECH	Tue, Jun 13, 1995	0.88	0.91	0.88	0.91
632	NASDAQ	TECH	Mon, Jun 12, 1995	0.87	0.91	0.87	0.89
631	NASDAQ	TECH	Fri, Jun 9, 1995	0.86	0.89	0.86	0.89
630	NASDAQ	TECH	Thu, Jun 8, 1995	0.89	0.89	0.86	0.86
629	NASDAQ	TECH	Wed, Jun 7, 1995	0.86	0.89	0.86	0.86
628	NASDAQ	TECH	Tue, Jun 6, 1995	0.84	0.89	0.84	0.89
627	NASDAQ	TECH	Mon, Jun 5, 1995	0.84	0.86	0.84	0.84
626	NASDAQ	TECH	Fri, Jun 2, 1995	0.83	0.86	0.83	0.86
625	NASDAQ	TECH	Thu, Jun 1, 1995	0.84	0.86	0.83	0.86
624	NASDAQ	TECH	Wed, May 31, 1995	0.84	0.84	0.83	0.84
623	NASDAQ	TECH	Tue, May 30, 1995	0.81	0.84	0.81	0.84
622	NASDAQ	TECH	Fri, May 26, 1995	0.84	0.84	0.82	0.84
621	NASDAQ	TECH	Thu, May 25, 1995	0.81	0.84	0.81	0.83
620	NASDAQ	TECH	Wed, May 24, 1995	0.85	0.88	0.83	0.84
619	NASDAQ	TECH	Tue, May 23, 1995	0.85	0.87	0.85	0.85
618	NASDAQ	TECH	Mon, May 22, 1995	0.85	0.88	0.85	0.86
617	NASDAQ	TECH	Fri, May 19, 1995	0.84	0.88	0.84	0.86
616	NASDAQ	TECH	Thu, May 18, 1995	0.86	0.88	0.84	0.85
615	NASDAQ	TECH	Wed, May 17, 1995	0.88	0.91	0.88	0.88
614	NASDAQ	TECH	Tue, May 16, 1995	0.92	0.92	0.89	0.89
613	NASDAQ	TECH	Mon, May 15, 1995	0.89	0.92	0.89	0.90
612	NASDAQ	TECH	Fri, May 12, 1995	0.89	0.91	0.89	0.89
611	NASDAQ	TECH	Thu, May 11, 1995	0.89	0.91	0.89	0.89
610	NASDAQ	TECH	Wed, May 10, 1995	0.89	0.92	0.89	0.91
609	NASDAQ	TECH	Tue, May 9, 1995	0.91	0.92	0.89	0.89
608	NASDAQ	TECH	Mon, May 8, 1995	0.86	0.89	0.86	0.89
607	NASDAQ	TECH	Fri, May 5, 1995	0.91	0.91	0.86	0.88
606	NASDAQ	TECH	Thu, May 4, 1995	0.84	0.88	0.84	0.88
605	NASDAQ	TECH	Wed, May 3, 1995	0.88	0.88	0.86	0.86
604	NASDAQ	TECH	Tue, May 2, 1995	0.84	0.88	0.83	0.88
603	NASDAQ	TECH	Mon, May 1, 1995	0.95	0.95	0.86	0.87
602	NASDAQ	TECH	Fri, Apr 28, 1995	0.91	0.94	0.89	0.94
601	NASDAQ	TECH	Thu, Apr 27, 1995	0.84	0.92	0.84	0.91
600	NASDAQ	TECH	Wed, Apr 26, 1995	0.88	0.88	0.84	0.87
599	NASDAQ	TECH	Tue, Apr 25, 1995	0.86	0.88	0.84	0.86
598	NASDAQ	TECH	Mon, Apr 24, 1995	0.83	0.85	0.83	0.85
597	NASDAQ	TECH	Fri, Apr 21, 1995	0.84	0.84	0.82	0.83
596	NASDAQ	TECH	Thu, Apr 20, 1995	0.82	0.84	0.82	0.82
595	NASDAQ	TECH	Wed, Apr 19, 1995	0.82	0.84	0.82	0.84
594	NASDAQ	TECH	Tue, Apr 18, 1995	0.84	0.86	0.82	0.84
593	NASDAQ	TECH	Mon, Apr 17, 1995	0.84	0.86	0.84	0.85
592	NASDAQ	TECH	Thu, Apr 13, 1995	0.85	0.86	0.81	0.86
591	NASDAQ	TECH	Wed, Apr 12, 1995	0.83	0.85	0.81	0.81
590	NASDAQ	TECH	Tue, Apr 11, 1995	0.85	0.85	0.81	0.84
589	NASDAQ	TECH	Mon, Apr 10, 1995	0.83	0.86	0.81	0.81
588	NASDAQ	TECH	Fri, Apr 7, 1995	0.88	0.88	0.83	0.86
587	NASDAQ	TECH	Thu, Apr 6, 1995	0.85	0.88	0.85	0.86
586	NASDAQ	TECH	Wed, Apr 5, 1995	0.83	0.89	0.81	0.85
585	NASDAQ	TECH	Tue, Apr 4, 1995	0.83	0.83	0.80	0.83
584	NASDAQ	TECH	Mon, Apr 3, 1995	0.84	0.84	0.80	0.83
583	NASDAQ	TECH	Fri, Mar 31, 1995	0.80	0.84	0.80	0.84
582	NASDAQ	TECH	Thu, Mar 30, 1995	0.80	0.82	0.77	0.81
581	NASDAQ	TECH	Wed, Mar 29, 1995	0.81	0.84	0.80	0.82
580	NASDAQ	TECH	Tue, Mar 28, 1995	0.83	0.86	0.83	0.84
579	NASDAQ	TECH	Mon, Mar 27, 1995	0.88	0.89	0.84	0.86
578	NASDAQ	TECH	Fri, Mar 24, 1995	0.91	0.91	0.86	0.86
577	NASDAQ	TECH	Thu, Mar 23, 1995	0.89	0.91	0.88	0.88
576	NASDAQ	TECH	Wed, Mar 22, 1995	0.85	0.88	0.78	0.88
575	NASDAQ	TECH	Tue, Mar 21, 1995	0.86	0.99	0.86	0.95
574	NASDAQ	TECH	Mon, Mar 20, 1995	0.88	0.88	0.86	0.86
573	NASDAQ	TECH	Fri, Mar 17, 1995	0.88	0.88	0.86	0.86
572	NASDAQ	TECH	Thu, Mar 16, 1995	0.87	0.88	0.85	0.86
571	NASDAQ	TECH	Wed, Mar 15, 1995	0.87	0.87	0.84	0.85
570	NASDAQ	TECH	Tue, Mar 14, 1995	0.84	0.88	0.84	0.85
569	NASDAQ	TECH	Mon, Mar 13, 1995	0.88	0.88	0.84	0.84
568	NASDAQ	TECH	Fri, Mar 10, 1995	0.84	0.88	0.84	0.87
567	NASDAQ	TECH	Thu, Mar 9, 1995	0.89	0.89	0.86	0.88
566	NASDAQ	TECH	Wed, Mar 8, 1995	0.92	0.94	0.84	0.88
565	NASDAQ	TECH	Tue, Mar 7, 1995	0.84	0.91	0.83	0.88
564	NASDAQ	TECH	Mon, Mar 6, 1995	0.81	0.84	0.78	0.84
563	NASDAQ	TECH	Fri, Mar 3, 1995	0.80	0.81	0.77	0.78
562	NASDAQ	TECH	Thu, Mar 2, 1995	0.78	0.80	0.77	0.80
561	NASDAQ	TECH	Wed, Mar 1, 1995	0.80	0.80	0.77	0.80
560	NASDAQ	TECH	Tue, Feb 28, 1995	0.75	0.80	0.75	0.80
559	NASDAQ	TECH	Mon, Feb 27, 1995	0.78	0.80	0.77	0.80
558	NASDAQ	TECH	Fri, Feb 24, 1995	0.80	0.80	0.77	0.78
557	NASDAQ	TECH	Thu, Feb 23, 1995	0.80	0.80	0.77	0.80
556	NASDAQ	TECH	Wed, Feb 22, 1995	0.77	0.80	0.75	0.77
555	NASDAQ	TECH	Tue, Feb 21, 1995	0.77	0.80	0.75	0.77
554	NASDAQ	TECH	Fri, Feb 17, 1995	0.73	0.77	0.73	0.73
553	NASDAQ	TECH	Thu, Feb 16, 1995	0.77	0.77	0.72	0.77
552	NASDAQ	TECH	Wed, Feb 15, 1995	0.75	0.77	0.75	0.77
551	NASDAQ	TECH	Tue, Feb 14, 1995	0.75	0.77	0.75	0.77
550	NASDAQ	TECH	Mon, Feb 13, 1995	0.77	0.77	0.75	0.75
549	NASDAQ	TECH	Fri, Feb 10, 1995	0.77	0.77	0.73	0.77
548	NASDAQ	TECH	Thu, Feb 9, 1995	0.75	0.77	0.75	0.77
547	NASDAQ	TECH	Wed, Feb 8, 1995	0.72	0.75	0.70	0.75
546	NASDAQ	TECH	Tue, Feb 7, 1995	0.72	0.72	0.70	0.70
545	NASDAQ	TECH	Mon, Feb 6, 1995	0.72	0.72	0.69	0.69
544	NASDAQ	TECH	Fri, Feb 3, 1995	0.70	0.72	0.69	0.70
543	NASDAQ	TECH	Thu, Feb 2, 1995	0.70	0.70	0.67	0.70
542	NASDAQ	TECH	Wed, Feb 1, 1995	0.69	0.70	0.66	0.70
541	NASDAQ	TECH	Tue, Jan 31, 1995	0.69	0.69	0.66	0.69
540	NASDAQ	TECH	Mon, Jan 30, 1995	0.67	0.69	0.66	0.69
539	NASDAQ	TECH	Fri, Jan 27, 1995	0.69	0.72	0.65	0.65
538	NASDAQ	TECH	Thu, Jan 26, 1995	0.66	0.69	0.64	0.69
537	NASDAQ	TECH	Wed, Jan 25, 1995	0.63	0.66	0.63	0.66
536	NASDAQ	TECH	Tue, Jan 24, 1995	0.64	0.64	0.63	0.63
535	NASDAQ	TECH	Mon, Jan 23, 1995	0.66	0.66	0.61	0.63
534	NASDAQ	TECH	Fri, Jan 20, 1995	0.64	0.66	0.64	0.64
533	NASDAQ	TECH	Thu, Jan 19, 1995	0.66	0.66	0.64	0.65
532	NASDAQ	TECH	Wed, Jan 18, 1995	0.66	0.66	0.64	0.66
531	NASDAQ	TECH	Tue, Jan 17, 1995	0.66	0.66	0.64	0.64
530	NASDAQ	TECH	Mon, Jan 16, 1995	0.64	0.66	0.64	0.65
529	NASDAQ	TECH	Fri, Jan 13, 1995	0.67	0.67	0.64	0.66
528	NASDAQ	TECH	Thu, Jan 12, 1995	0.66	0.67	0.64	0.64
527	NASDAQ	TECH	Wed, Jan 11, 1995	0.67	0.67	0.64	0.66
526	NASDAQ	TECH	Tue, Jan 10, 1995	0.66	0.67	0.64	0.66
525	NASDAQ	TECH	Mon, Jan 9, 1995	0.66	0.66	0.64	0.66
524	NASDAQ	TECH	Fri, Jan 6, 1995	0.64	0.66	0.64	0.66
523	NASDAQ	TECH	Thu, Jan 5, 1995	0.66	0.66	0.64	0.65
522	NASDAQ	TECH	Wed, Jan 4, 1995	0.64	0.66	0.63	0.66
521	NASDAQ	TECH	Tue, Jan 3, 1995	0.64	0.66	0.63	0.63
520	NASDAQ	TECH	Fri, Dec 30, 1994	0.63	0.64	0.63	0.64
519	NASDAQ	TECH	Thu, Dec 29, 1994	0.66	0.66	0.63	0.64
518	NASDAQ	TECH	Wed, Dec 28, 1994	0.66	0.66	0.63	0.63
517	NASDAQ	TECH	Tue, Dec 27, 1994	0.64	0.64	0.63	0.64
516	NASDAQ	TECH	Fri, Dec 23, 1994	0.66	0.66	0.63	0.63
515	NASDAQ	TECH	Thu, Dec 22, 1994	0.63	0.64	0.63	0.63
514	NASDAQ	TECH	Wed, Dec 21, 1994	0.64	0.66	0.63	0.63
513	NASDAQ	TECH	Tue, Dec 20, 1994	0.63	0.66	0.63	0.64
512	NASDAQ	TECH	Mon, Dec 19, 1994	0.61	0.64	0.61	0.64
511	NASDAQ	TECH	Fri, Dec 16, 1994	0.59	0.63	0.58	0.62
510	NASDAQ	TECH	Thu, Dec 15, 1994	0.58	0.61	0.55	0.59
509	NASDAQ	TECH	Wed, Dec 14, 1994	0.63	0.63	0.58	0.61
508	NASDAQ	TECH	Tue, Dec 13, 1994	0.63	0.63	0.56	0.61
507	NASDAQ	TECH	Mon, Dec 12, 1994	0.61	0.63	0.59	0.63
506	NASDAQ	TECH	Fri, Dec 9, 1994	0.62	0.64	0.61	0.61
505	NASDAQ	TECH	Thu, Dec 8, 1994	0.66	0.66	0.63	0.64
504	NASDAQ	TECH	Wed, Dec 7, 1994	0.66	0.66	0.64	0.65
503	NASDAQ	TECH	Tue, Dec 6, 1994	0.66	0.66	0.64	0.64
502	NASDAQ	TECH	Mon, Dec 5, 1994	0.64	0.67	0.64	0.66
501	NASDAQ	TECH	Fri, Dec 2, 1994	0.63	0.64	0.63	0.64
500	NASDAQ	TECH	Thu, Dec 1, 1994	0.66	0.66	0.63	0.63
499	NASDAQ	TECH	Wed, Nov 30, 1994	0.69	0.69	0.66	0.66
498	NASDAQ	TECH	Tue, Nov 29, 1994	0.69	0.69	0.66	0.66
497	NASDAQ	TECH	Mon, Nov 28, 1994	0.67	0.67	0.66	0.66
496	NASDAQ	TECH	Fri, Nov 25, 1994	0.66	0.67	0.66	0.67
495	NASDAQ	TECH	Wed, Nov 23, 1994	0.66	0.67	0.66	0.67
494	NASDAQ	TECH	Tue, Nov 22, 1994	0.67	0.67	0.66	0.66
493	NASDAQ	TECH	Mon, Nov 21, 1994	0.66	0.66	0.66	0.66
492	NASDAQ	TECH	Fri, Nov 18, 1994	0.66	0.67	0.66	0.66
491	NASDAQ	TECH	Thu, Nov 17, 1994	0.66	0.67	0.66	0.66
490	NASDAQ	TECH	Wed, Nov 16, 1994	0.67	0.67	0.66	0.66
489	NASDAQ	TECH	Tue, Nov 15, 1994	0.69	0.69	0.66	0.66
488	NASDAQ	TECH	Mon, Nov 14, 1994	0.67	0.69	0.67	0.69
487	NASDAQ	TECH	Fri, Nov 11, 1994	0.67	0.69	0.67	0.67
486	NASDAQ	TECH	Thu, Nov 10, 1994	0.69	0.69	0.67	0.69
485	NASDAQ	TECH	Wed, Nov 9, 1994	0.67	0.70	0.67	0.70
484	NASDAQ	TECH	Tue, Nov 8, 1994	0.70	0.70	0.67	0.70
483	NASDAQ	TECH	Mon, Nov 7, 1994	0.67	0.70	0.67	0.70
482	NASDAQ	TECH	Fri, Nov 4, 1994	0.67	0.70	0.67	0.70
481	NASDAQ	TECH	Thu, Nov 3, 1994	0.69	0.70	0.67	0.69
480	NASDAQ	TECH	Wed, Nov 2, 1994	0.67	0.69	0.66	0.66
479	NASDAQ	TECH	Tue, Nov 1, 1994	0.70	0.70	0.69	0.69
478	NASDAQ	TECH	Mon, Oct 31, 1994	0.70	0.70	0.69	0.70
477	NASDAQ	TECH	Fri, Oct 28, 1994	0.69	0.70	0.69	0.69
476	NASDAQ	TECH	Thu, Oct 27, 1994	0.69	0.70	0.66	0.70
475	NASDAQ	TECH	Wed, Oct 26, 1994	0.66	0.69	0.66	0.66
474	NASDAQ	TECH	Tue, Oct 25, 1994	0.66	0.67	0.66	0.67
473	NASDAQ	TECH	Mon, Oct 24, 1994	0.69	0.69	0.64	0.64
472	NASDAQ	TECH	Fri, Oct 21, 1994	0.70	0.70	0.66	0.69
471	NASDAQ	TECH	Thu, Oct 20, 1994	0.75	0.77	0.70	0.71
470	NASDAQ	TECH	Wed, Oct 19, 1994	0.78	0.78	0.75	0.78
469	NASDAQ	TECH	Tue, Oct 18, 1994	0.72	0.79	0.72	0.77
468	NASDAQ	TECH	Mon, Oct 17, 1994	0.72	0.77	0.70	0.77
467	NASDAQ	TECH	Fri, Oct 14, 1994	0.72	0.72	0.69	0.70
466	NASDAQ	TECH	Thu, Oct 13, 1994	0.72	0.72	0.70	0.70
465	NASDAQ	TECH	Wed, Oct 12, 1994	0.70	0.70	0.69	0.69
464	NASDAQ	TECH	Tue, Oct 11, 1994	0.70	0.70	0.64	0.70
463	NASDAQ	TECH	Mon, Oct 10, 1994	0.64	0.70	0.64	0.70
462	NASDAQ	TECH	Fri, Oct 7, 1994	0.64	0.67	0.64	0.64
461	NASDAQ	TECH	Thu, Oct 6, 1994	0.64	0.67	0.64	0.67
460	NASDAQ	TECH	Wed, Oct 5, 1994	0.64	0.67	0.64	0.67
459	NASDAQ	TECH	Tue, Oct 4, 1994	0.66	0.69	0.63	0.64
458	NASDAQ	TECH	Mon, Oct 3, 1994	0.63	0.63	0.61	0.63
457	NASDAQ	TECH	Fri, Sep 30, 1994	0.61	0.63	0.61	0.63
456	NASDAQ	TECH	Thu, Sep 29, 1994	0.61	0.61	0.61	0.61
455	NASDAQ	TECH	Wed, Sep 28, 1994	0.63	0.63	0.63	0.63
454	NASDAQ	TECH	Tue, Sep 27, 1994	0.61	0.63	0.61	0.63
453	NASDAQ	TECH	Mon, Sep 26, 1994	0.62	0.63	0.61	0.63
452	NASDAQ	TECH	Fri, Sep 23, 1994	0.63	0.63	0.59	0.61
451	NASDAQ	TECH	Thu, Sep 22, 1994	0.59	0.63	0.59	0.63
450	NASDAQ	TECH	Wed, Sep 21, 1994	0.61	0.62	0.59	0.59
449	NASDAQ	TECH	Tue, Sep 20, 1994	0.63	0.63	0.61	0.62
448	NASDAQ	TECH	Mon, Sep 19, 1994	0.61	0.63	0.61	0.62
447	NASDAQ	TECH	Fri, Sep 16, 1994	0.63	0.63	0.61	0.61
446	NASDAQ	TECH	Thu, Sep 15, 1994	0.61	0.63	0.61	0.63
445	NASDAQ	TECH	Wed, Sep 14, 1994	0.61	0.63	0.61	0.61
444	NASDAQ	TECH	Tue, Sep 13, 1994	0.62	0.63	0.61	0.61
443	NASDAQ	TECH	Mon, Sep 12, 1994	0.62	0.63	0.61	0.61
442	NASDAQ	TECH	Fri, Sep 9, 1994	0.61	0.63	0.61	0.62
441	NASDAQ	TECH	Thu, Sep 8, 1994	0.61	0.63	0.61	0.61
440	NASDAQ	TECH	Wed, Sep 7, 1994	0.61	0.63	0.61	0.61
439	NASDAQ	TECH	Tue, Sep 6, 1994	0.61	0.63	0.61	0.63
438	NASDAQ	TECH	Fri, Sep 2, 1994	0.60	0.63	0.60	0.62
437	NASDAQ	TECH	Thu, Sep 1, 1994	0.59	0.63	0.59	0.63
436	NASDAQ	TECH	Wed, Aug 31, 1994	0.66	0.66	0.59	0.63
435	NASDAQ	TECH	Tue, Aug 30, 1994	0.64	0.66	0.63	0.66
434	NASDAQ	TECH	Mon, Aug 29, 1994	0.61	0.63	0.61	0.61
433	NASDAQ	TECH	Fri, Aug 26, 1994	0.61	0.61	0.61	0.61
432	NASDAQ	TECH	Thu, Aug 25, 1994	0.64	0.64	0.61	0.61
431	NASDAQ	TECH	Wed, Aug 24, 1994	0.60	0.64	0.59	0.61
430	NASDAQ	TECH	Tue, Aug 23, 1994	0.62	0.62	0.61	0.61
429	NASDAQ	TECH	Mon, Aug 22, 1994	0.59	0.63	0.59	0.62
428	NASDAQ	TECH	Fri, Aug 19, 1994	0.59	0.63	0.59	0.60
427	NASDAQ	TECH	Thu, Aug 18, 1994	0.63	0.66	0.60	0.60
426	NASDAQ	TECH	Wed, Aug 17, 1994	0.61	0.69	0.61	0.64
425	NASDAQ	TECH	Tue, Aug 16, 1994	0.56	0.64	0.56	0.63
424	NASDAQ	TECH	Mon, Aug 15, 1994	0.59	0.59	0.56	0.58
423	NASDAQ	TECH	Fri, Aug 12, 1994	0.59	0.59	0.56	0.58
422	NASDAQ	TECH	Thu, Aug 11, 1994	0.59	0.59	0.56	0.59
421	NASDAQ	TECH	Wed, Aug 10, 1994	0.59	0.59	0.56	0.59
420	NASDAQ	TECH	Tue, Aug 9, 1994	0.59	0.59	0.56	0.57
419	NASDAQ	TECH	Mon, Aug 8, 1994	0.59	0.61	0.58	0.61
418	NASDAQ	TECH	Fri, Aug 5, 1994	0.55	0.59	0.55	0.58
417	NASDAQ	TECH	Thu, Aug 4, 1994	0.56	0.58	0.55	0.55
416	NASDAQ	TECH	Wed, Aug 3, 1994	0.56	0.58	0.55	0.58
415	NASDAQ	TECH	Tue, Aug 2, 1994	0.58	0.59	0.58	0.59
414	NASDAQ	TECH	Mon, Aug 1, 1994	0.58	0.59	0.58	0.58
413	NASDAQ	TECH	Fri, Jul 29, 1994	0.58	0.59	0.58	0.59
412	NASDAQ	TECH	Thu, Jul 28, 1994	0.58	0.58	0.58	0.58
411	NASDAQ	TECH	Wed, Jul 27, 1994	0.58	0.59	0.58	0.58
410	NASDAQ	TECH	Tue, Jul 26, 1994	0.61	0.61	0.58	0.59
409	NASDAQ	TECH	Mon, Jul 25, 1994	0.60	0.61	0.60	0.61
408	NASDAQ	TECH	Fri, Jul 22, 1994	0.62	0.62	0.60	0.61
407	NASDAQ	TECH	Thu, Jul 21, 1994	0.61	0.64	0.60	0.60
406	NASDAQ	TECH	Wed, Jul 20, 1994	0.59	0.64	0.58	0.64
405	NASDAQ	TECH	Tue, Jul 19, 1994	0.62	0.64	0.59	0.59
404	NASDAQ	TECH	Mon, Jul 18, 1994	0.64	0.64	0.61	0.62
403	NASDAQ	TECH	Fri, Jul 15, 1994	0.61	0.61	0.61	0.61
402	NASDAQ	TECH	Thu, Jul 14, 1994	0.61	0.63	0.61	0.62
401	NASDAQ	TECH	Wed, Jul 13, 1994	0.63	0.63	0.59	0.61
400	NASDAQ	TECH	Tue, Jul 12, 1994	0.64	0.64	0.63	0.63
399	NASDAQ	TECH	Mon, Jul 11, 1994	0.64	0.64	0.61	0.62
398	NASDAQ	TECH	Fri, Jul 8, 1994	0.66	0.66	0.64	0.64
397	NASDAQ	TECH	Thu, Jul 7, 1994	0.64	0.66	0.64	0.64
396	NASDAQ	TECH	Wed, Jul 6, 1994	0.64	0.67	0.64	0.64
395	NASDAQ	TECH	Tue, Jul 5, 1994	0.64	0.67	0.64	0.64
394	NASDAQ	TECH	Fri, Jul 1, 1994	0.64	0.64	0.64	0.64
393	NASDAQ	TECH	Thu, Jun 30, 1994	0.66	0.66	0.66	0.66
392	NASDAQ	TECH	Wed, Jun 29, 1994	0.66	0.67	0.63	0.66
391	NASDAQ	TECH	Tue, Jun 28, 1994	0.66	0.66	0.64	0.64
390	NASDAQ	TECH	Mon, Jun 27, 1994	0.67	0.69	0.66	0.68
389	NASDAQ	TECH	Fri, Jun 24, 1994	0.69	0.69	0.67	0.67
388	NASDAQ	TECH	Thu, Jun 23, 1994	0.66	0.71	0.66	0.69
387	NASDAQ	TECH	Wed, Jun 22, 1994	0.67	0.70	0.63	0.67
386	NASDAQ	TECH	Tue, Jun 21, 1994	0.73	0.73	0.66	0.67
385	NASDAQ	TECH	Mon, Jun 20, 1994	0.70	0.71	0.70	0.70
384	NASDAQ	TECH	Fri, Jun 17, 1994	0.75	0.75	0.70	0.70
383	NASDAQ	TECH	Thu, Jun 16, 1994	0.70	0.75	0.70	0.70
382	NASDAQ	TECH	Wed, Jun 15, 1994	0.72	0.73	0.70	0.70
381	NASDAQ	TECH	Tue, Jun 14, 1994	0.69	0.73	0.69	0.70
380	NASDAQ	TECH	Mon, Jun 13, 1994	0.73	0.73	0.69	0.72
379	NASDAQ	TECH	Fri, Jun 10, 1994	0.70	0.70	0.69	0.70
378	NASDAQ	TECH	Thu, Jun 9, 1994	0.70	0.70	0.70	0.70
377	NASDAQ	TECH	Wed, Jun 8, 1994	0.72	0.72	0.69	0.69
376	NASDAQ	TECH	Tue, Jun 7, 1994	0.70	0.72	0.67	0.72
375	NASDAQ	TECH	Mon, Jun 6, 1994	0.70	0.70	0.67	0.67
374	NASDAQ	TECH	Fri, Jun 3, 1994	0.67	0.69	0.67	0.69
373	NASDAQ	TECH	Thu, Jun 2, 1994	0.67	0.70	0.67	0.69
372	NASDAQ	TECH	Wed, Jun 1, 1994	0.70	0.70	0.67	0.70
371	NASDAQ	TECH	Tue, May 31, 1994	0.71	0.71	0.67	0.67
370	NASDAQ	TECH	Fri, May 27, 1994	0.72	0.72	0.71	0.71
369	NASDAQ	TECH	Thu, May 26, 1994	0.72	0.74	0.72	0.72
368	NASDAQ	TECH	Wed, May 25, 1994	0.74	0.74	0.72	0.72
367	NASDAQ	TECH	Tue, May 24, 1994	0.72	0.74	0.72	0.74
366	NASDAQ	TECH	Mon, May 23, 1994	0.74	0.77	0.73	0.74
365	NASDAQ	TECH	Fri, May 20, 1994	0.77	0.77	0.74	0.77
364	NASDAQ	TECH	Thu, May 19, 1994	0.74	0.77	0.74	0.77
363	NASDAQ	TECH	Wed, May 18, 1994	0.76	0.77	0.74	0.74
362	NASDAQ	TECH	Tue, May 17, 1994	0.77	0.77	0.74	0.74
361	NASDAQ	TECH	Mon, May 16, 1994	0.74	0.76	0.74	0.74
360	NASDAQ	TECH	Fri, May 13, 1994	0.76	0.77	0.74	0.74
359	NASDAQ	TECH	Thu, May 12, 1994	0.77	0.77	0.76	0.76
358	NASDAQ	TECH	Wed, May 11, 1994	0.76	0.77	0.76	0.77
357	NASDAQ	TECH	Tue, May 10, 1994	0.78	0.78	0.76	0.76
356	NASDAQ	TECH	Mon, May 9, 1994	0.78	0.78	0.76	0.76
355	NASDAQ	TECH	Fri, May 6, 1994	0.75	0.78	0.75	0.78
354	NASDAQ	TECH	Thu, May 5, 1994	0.75	0.78	0.75	0.75
353	NASDAQ	TECH	Wed, May 4, 1994	0.75	0.76	0.75	0.75
352	NASDAQ	TECH	Tue, May 3, 1994	0.75	0.78	0.75	0.75
351	NASDAQ	TECH	Mon, May 2, 1994	0.75	0.81	0.75	0.76
350	NASDAQ	TECH	Fri, Apr 29, 1994	0.77	0.78	0.73	0.73
349	NASDAQ	TECH	Thu, Apr 28, 1994	0.70	0.73	0.70	0.73
348	NASDAQ	TECH	Tue, Apr 26, 1994	0.72	0.75	0.69	0.75
347	NASDAQ	TECH	Fri, Apr 22, 1994	0.67	0.72	0.67	0.72
346	NASDAQ	TECH	Thu, Apr 21, 1994	0.66	0.70	0.66	0.68
345	NASDAQ	TECH	Wed, Apr 20, 1994	0.66	0.70	0.66	0.66
344	NASDAQ	TECH	Tue, Apr 19, 1994	0.69	0.70	0.66	0.66
343	NASDAQ	TECH	Mon, Apr 18, 1994	0.69	0.69	0.66	0.66
342	NASDAQ	TECH	Fri, Apr 15, 1994	0.67	0.69	0.67	0.69
341	NASDAQ	TECH	Thu, Apr 14, 1994	0.66	0.69	0.63	0.68
340	NASDAQ	TECH	Wed, Apr 13, 1994	0.66	0.66	0.63	0.63
339	NASDAQ	TECH	Tue, Apr 12, 1994	0.64	0.67	0.61	0.63
338	NASDAQ	TECH	Mon, Apr 11, 1994	0.64	0.67	0.64	0.64
337	NASDAQ	TECH	Fri, Apr 8, 1994	0.69	0.70	0.64	0.65
336	NASDAQ	TECH	Thu, Apr 7, 1994	0.67	0.69	0.67	0.67
335	NASDAQ	TECH	Wed, Apr 6, 1994	0.70	0.72	0.67	0.69
334	NASDAQ	TECH	Tue, Apr 5, 1994	0.70	0.70	0.67	0.67
333	NASDAQ	TECH	Mon, Apr 4, 1994	0.59	0.66	0.59	0.64
332	NASDAQ	TECH	Thu, Mar 31, 1994	0.69	0.73	0.67	0.72
331	NASDAQ	TECH	Wed, Mar 30, 1994	0.72	0.73	0.69	0.73
330	NASDAQ	TECH	Tue, Mar 29, 1994	0.77	0.77	0.72	0.72
329	NASDAQ	TECH	Mon, Mar 28, 1994	0.75	0.77	0.72	0.77
328	NASDAQ	TECH	Fri, Mar 25, 1994	0.77	0.77	0.73	0.77
327	NASDAQ	TECH	Thu, Mar 24, 1994	0.75	0.77	0.72	0.75
326	NASDAQ	TECH	Wed, Mar 23, 1994	0.69	0.73	0.69	0.73
325	NASDAQ	TECH	Tue, Mar 22, 1994	0.69	0.69	0.67	0.69
324	NASDAQ	TECH	Mon, Mar 21, 1994	0.66	0.69	0.66	0.67
323	NASDAQ	TECH	Fri, Mar 18, 1994	0.69	0.69	0.66	0.67
322	NASDAQ	TECH	Thu, Mar 17, 1994	0.69	0.69	0.66	0.66
321	NASDAQ	TECH	Wed, Mar 16, 1994	0.66	0.69	0.66	0.69
320	NASDAQ	TECH	Tue, Mar 15, 1994	0.66	0.69	0.66	0.66
319	NASDAQ	TECH	Mon, Mar 14, 1994	0.67	0.70	0.66	0.66
318	NASDAQ	TECH	Fri, Mar 11, 1994	0.66	0.67	0.64	0.67
317	NASDAQ	TECH	Thu, Mar 10, 1994	0.66	0.69	0.64	0.64
316	NASDAQ	TECH	Wed, Mar 9, 1994	0.64	0.67	0.63	0.67
315	NASDAQ	TECH	Tue, Mar 8, 1994	0.64	0.64	0.61	0.61
314	NASDAQ	TECH	Mon, Mar 7, 1994	0.63	0.64	0.62	0.64
313	NASDAQ	TECH	Fri, Mar 4, 1994	0.64	0.64	0.64	0.64
312	NASDAQ	TECH	Thu, Mar 3, 1994	0.61	0.64	0.61	0.63
311	NASDAQ	TECH	Wed, Mar 2, 1994	0.64	0.64	0.59	0.61
310	NASDAQ	TECH	Tue, Mar 1, 1994	0.64	0.64	0.63	0.64
309	NASDAQ	TECH	Mon, Feb 28, 1994	0.63	0.64	0.63	0.64
308	NASDAQ	TECH	Fri, Feb 25, 1994	0.64	0.64	0.63	0.64
307	NASDAQ	TECH	Thu, Feb 24, 1994	0.63	0.64	0.63	0.63
306	NASDAQ	TECH	Wed, Feb 23, 1994	0.64	0.66	0.63	0.66
305	NASDAQ	TECH	Tue, Feb 22, 1994	0.64	0.67	0.64	0.64
304	NASDAQ	TECH	Fri, Feb 18, 1994	0.67	0.67	0.64	0.65
303	NASDAQ	TECH	Thu, Feb 17, 1994	0.66	0.67	0.64	0.64
302	NASDAQ	TECH	Wed, Feb 16, 1994	0.64	0.66	0.64	0.64
301	NASDAQ	TECH	Tue, Feb 15, 1994	0.64	0.67	0.63	0.64
300	NASDAQ	TECH	Mon, Feb 14, 1994	0.63	0.65	0.61	0.64
299	NASDAQ	TECH	Fri, Feb 11, 1994	0.63	0.63	0.61	0.63
298	NASDAQ	TECH	Thu, Feb 10, 1994	0.61	0.63	0.61	0.63
297	NASDAQ	TECH	Wed, Feb 9, 1994	0.61	0.63	0.61	0.63
296	NASDAQ	TECH	Tue, Feb 8, 1994	0.60	0.63	0.60	0.60
295	NASDAQ	TECH	Mon, Feb 7, 1994	0.61	0.63	0.59	0.63
294	NASDAQ	TECH	Fri, Feb 4, 1994	0.61	0.63	0.59	0.61
293	NASDAQ	TECH	Thu, Feb 3, 1994	0.59	0.63	0.59	0.61
292	NASDAQ	TECH	Wed, Feb 2, 1994	0.59	0.63	0.59	0.63
291	NASDAQ	TECH	Tue, Feb 1, 1994	0.63	0.66	0.61	0.63
290	NASDAQ	TECH	Mon, Jan 31, 1994	0.64	0.66	0.64	0.66
289	NASDAQ	TECH	Fri, Jan 28, 1994	0.64	0.66	0.64	0.66
288	NASDAQ	TECH	Thu, Jan 27, 1994	0.64	0.66	0.64	0.64
287	NASDAQ	TECH	Wed, Jan 26, 1994	0.63	0.66	0.63	0.64
286	NASDAQ	TECH	Tue, Jan 25, 1994	0.64	0.64	0.61	0.63
285	NASDAQ	TECH	Mon, Jan 24, 1994	0.61	0.64	0.61	0.61
284	NASDAQ	TECH	Fri, Jan 21, 1994	0.64	0.64	0.59	0.59
283	NASDAQ	TECH	Thu, Jan 20, 1994	0.61	0.63	0.59	0.63
282	NASDAQ	TECH	Wed, Jan 19, 1994	0.63	0.63	0.59	0.60
281	NASDAQ	TECH	Tue, Jan 18, 1994	0.64	0.64	0.59	0.59
280	NASDAQ	TECH	Mon, Jan 17, 1994	0.63	0.66	0.63	0.63
279	NASDAQ	TECH	Fri, Jan 14, 1994	0.61	0.63	0.59	0.60
278	NASDAQ	TECH	Thu, Jan 13, 1994	0.61	0.63	0.59	0.59
277	NASDAQ	TECH	Wed, Jan 12, 1994	0.67	0.67	0.63	0.63
276	NASDAQ	TECH	Tue, Jan 11, 1994	0.64	0.67	0.64	0.64
275	NASDAQ	TECH	Mon, Jan 10, 1994	0.66	0.69	0.64	0.69
274	NASDAQ	TECH	Fri, Jan 7, 1994	0.70	0.70	0.66	0.66
273	NASDAQ	TECH	Thu, Jan 6, 1994	0.70	0.70	0.67	0.69
272	NASDAQ	TECH	Wed, Jan 5, 1994	0.73	0.73	0.69	0.69
271	NASDAQ	TECH	Tue, Jan 4, 1994	0.67	0.73	0.67	0.70
270	NASDAQ	TECH	Mon, Jan 3, 1994	0.69	0.69	0.64	0.64
269	NASDAQ	TECH	Fri, Dec 31, 1993	0.63	0.69	0.63	0.69
268	NASDAQ	TECH	Thu, Dec 30, 1993	0.66	0.69	0.58	0.62
267	NASDAQ	TECH	Wed, Dec 29, 1993	0.68	0.69	0.66	0.69
266	NASDAQ	TECH	Tue, Dec 28, 1993	0.64	0.69	0.64	0.66
265	NASDAQ	TECH	Mon, Dec 27, 1993	0.66	0.70	0.64	0.66
264	NASDAQ	TECH	Thu, Dec 23, 1993	0.70	0.73	0.69	0.70
263	NASDAQ	TECH	Wed, Dec 22, 1993	0.70	0.73	0.70	0.70
262	NASDAQ	TECH	Tue, Dec 21, 1993	0.77	0.77	0.70	0.70
261	NASDAQ	TECH	Mon, Dec 20, 1993	0.78	0.78	0.72	0.73
260	NASDAQ	TECH	Fri, Dec 17, 1993	0.77	0.78	0.77	0.77
259	NASDAQ	TECH	Thu, Dec 16, 1993	0.78	0.78	0.77	0.77
258	NASDAQ	TECH	Wed, Dec 15, 1993	0.80	0.81	0.77	0.77
257	NASDAQ	TECH	Tue, Dec 14, 1993	0.81	0.86	0.80	0.80
256	NASDAQ	TECH	Mon, Dec 13, 1993	0.81	0.84	0.81	0.84
255	NASDAQ	TECH	Fri, Dec 10, 1993	0.81	0.83	0.81	0.81
254	NASDAQ	TECH	Thu, Dec 9, 1993	0.81	0.86	0.81	0.81
253	NASDAQ	TECH	Wed, Dec 8, 1993	0.80	0.84	0.80	0.80
252	NASDAQ	TECH	Tue, Dec 7, 1993	0.80	0.81	0.80	0.80
251	NASDAQ	TECH	Mon, Dec 6, 1993	0.84	0.84	0.80	0.80
250	NASDAQ	TECH	Fri, Dec 3, 1993	0.80	0.84	0.80	0.84
249	NASDAQ	TECH	Thu, Dec 2, 1993	0.80	0.84	0.80	0.80
248	NASDAQ	TECH	Wed, Dec 1, 1993	0.82	0.82	0.80	0.80
247	NASDAQ	TECH	Tue, Nov 30, 1993	0.84	0.84	0.80	0.80
246	NASDAQ	TECH	Mon, Nov 29, 1993	0.81	0.81	0.81	0.81
245	NASDAQ	TECH	Fri, Nov 26, 1993	0.81	0.81	0.81	0.81
244	NASDAQ	TECH	Wed, Nov 24, 1993	0.81	0.84	0.81	0.81
243	NASDAQ	TECH	Tue, Nov 23, 1993	0.81	0.84	0.80	0.80
242	NASDAQ	TECH	Mon, Nov 22, 1993	0.81	0.81	0.77	0.81
241	NASDAQ	TECH	Fri, Nov 19, 1993	0.83	0.83	0.78	0.81
240	NASDAQ	TECH	Thu, Nov 18, 1993	0.83	0.86	0.83	0.83
239	NASDAQ	TECH	Wed, Nov 17, 1993	0.83	0.86	0.83	0.86
238	NASDAQ	TECH	Tue, Nov 16, 1993	0.83	0.84	0.83	0.83
237	NASDAQ	TECH	Mon, Nov 15, 1993	0.83	0.83	0.83	0.83
236	NASDAQ	TECH	Fri, Nov 12, 1993	0.84	0.89	0.83	0.83
235	NASDAQ	TECH	Thu, Nov 11, 1993	0.84	0.89	0.84	0.84
234	NASDAQ	TECH	Wed, Nov 10, 1993	0.86	0.89	0.84	0.84
233	NASDAQ	TECH	Tue, Nov 9, 1993	0.83	0.91	0.83	0.86
232	NASDAQ	TECH	Mon, Nov 8, 1993	0.83	0.86	0.83	0.86
231	NASDAQ	TECH	Fri, Nov 5, 1993	0.84	0.88	0.81	0.83
230	NASDAQ	TECH	Thu, Nov 4, 1993	0.84	0.84	0.81	0.84
229	NASDAQ	TECH	Wed, Nov 3, 1993	0.83	0.84	0.81	0.84
228	NASDAQ	TECH	Tue, Nov 2, 1993	0.80	0.84	0.80	0.81
227	NASDAQ	TECH	Mon, Nov 1, 1993	0.81	0.84	0.80	0.80
226	NASDAQ	TECH	Fri, Oct 29, 1993	0.78	0.83	0.78	0.83
225	NASDAQ	TECH	Thu, Oct 28, 1993	0.77	0.81	0.77	0.81
224	NASDAQ	TECH	Wed, Oct 27, 1993	0.81	0.81	0.77	0.77
223	NASDAQ	TECH	Tue, Oct 26, 1993	0.78	0.81	0.77	0.80
222	NASDAQ	TECH	Mon, Oct 25, 1993	0.78	0.81	0.78	0.79
221	NASDAQ	TECH	Fri, Oct 22, 1993	0.81	0.81	0.78	0.78
220	NASDAQ	TECH	Thu, Oct 21, 1993	0.78	0.81	0.78	0.80
219	NASDAQ	TECH	Wed, Oct 20, 1993	0.81	0.81	0.78	0.81
218	NASDAQ	TECH	Tue, Oct 19, 1993	0.81	0.81	0.78	0.81
217	NASDAQ	TECH	Mon, Oct 18, 1993	0.83	0.83	0.78	0.81
216	NASDAQ	TECH	Fri, Oct 15, 1993	0.83	0.83	0.78	0.83
215	NASDAQ	TECH	Thu, Oct 14, 1993	0.77	0.81	0.77	0.78
214	NASDAQ	TECH	Wed, Oct 13, 1993	0.81	0.81	0.77	0.77
213	NASDAQ	TECH	Tue, Oct 12, 1993	0.81	0.84	0.80	0.80
212	NASDAQ	TECH	Mon, Oct 11, 1993	0.84	0.84	0.81	0.81
211	NASDAQ	TECH	Fri, Oct 8, 1993	0.81	0.84	0.81	0.81
210	NASDAQ	TECH	Thu, Oct 7, 1993	0.86	0.88	0.82	0.82
209	NASDAQ	TECH	Wed, Oct 6, 1993	0.86	0.88	0.83	0.86
208	NASDAQ	TECH	Tue, Oct 5, 1993	0.91	0.94	0.88	0.88
207	NASDAQ	TECH	Mon, Oct 4, 1993	0.92	0.94	0.91	0.92
206	NASDAQ	TECH	Fri, Oct 1, 1993	0.95	0.95	0.91	0.94
205	NASDAQ	TECH	Thu, Sep 30, 1993	0.98	0.98	0.95	0.95
204	NASDAQ	TECH	Wed, Sep 29, 1993	0.95	0.98	0.95	0.98
203	NASDAQ	TECH	Tue, Sep 28, 1993	0.95	0.98	0.92	0.95
202	NASDAQ	TECH	Mon, Sep 27, 1993	0.95	0.95	0.92	0.92
201	NASDAQ	TECH	Fri, Sep 24, 1993	0.92	0.95	0.92	0.95
200	NASDAQ	TECH	Thu, Sep 23, 1993	0.92	0.97	0.92	0.95
199	NASDAQ	TECH	Wed, Sep 22, 1993	0.92	0.97	0.92	0.97
198	NASDAQ	TECH	Tue, Sep 21, 1993	0.92	0.97	0.92	0.95
197	NASDAQ	TECH	Mon, Sep 20, 1993	0.92	0.97	0.92	0.92
196	NASDAQ	TECH	Fri, Sep 17, 1993	0.94	0.94	0.92	0.92
195	NASDAQ	TECH	Thu, Sep 16, 1993	0.94	0.94	0.94	0.94
194	NASDAQ	TECH	Wed, Sep 15, 1993	0.95	0.98	0.94	0.95
193	NASDAQ	TECH	Tue, Sep 14, 1993	0.98	1.02	0.95	0.98
192	NASDAQ	TECH	Mon, Sep 13, 1993	1.00	1.02	0.98	0.98
191	NASDAQ	TECH	Fri, Sep 10, 1993	1.02	1.02	0.98	1.02
190	NASDAQ	TECH	Thu, Sep 9, 1993	0.95	1.00	0.95	0.99
189	NASDAQ	TECH	Wed, Sep 8, 1993	0.95	0.98	0.95	0.96
188	NASDAQ	TECH	Tue, Sep 7, 1993	0.95	0.98	0.95	0.97
187	NASDAQ	TECH	Fri, Sep 3, 1993	0.98	0.98	0.95	0.98
186	NASDAQ	TECH	Thu, Sep 2, 1993	0.95	1.00	0.94	1.00
185	NASDAQ	TECH	Wed, Sep 1, 1993	0.95	0.98	0.95	0.95
184	NASDAQ	TECH	Tue, Aug 31, 1993	0.97	1.00	0.95	0.95
183	NASDAQ	TECH	Mon, Aug 30, 1993	0.94	0.97	0.94	0.94
182	NASDAQ	TECH	Fri, Aug 27, 1993	0.94	0.98	0.94	0.97
181	NASDAQ	TECH	Thu, Aug 26, 1993	0.95	0.95	0.92	0.95
180	NASDAQ	TECH	Wed, Aug 25, 1993	0.88	0.94	0.86	0.94
179	NASDAQ	TECH	Tue, Aug 24, 1993	0.88	0.88	0.84	0.84
178	NASDAQ	TECH	Mon, Aug 23, 1993	0.88	0.88	0.84	0.88
177	NASDAQ	TECH	Fri, Aug 20, 1993	0.88	0.88	0.84	0.85
176	NASDAQ	TECH	Thu, Aug 19, 1993	0.88	0.88	0.84	0.88
175	NASDAQ	TECH	Wed, Aug 18, 1993	0.86	0.88	0.83	0.88
174	NASDAQ	TECH	Tue, Aug 17, 1993	0.92	0.94	0.84	0.86
173	NASDAQ	TECH	Mon, Aug 16, 1993	0.91	0.94	0.91	0.94
172	NASDAQ	TECH	Fri, Aug 13, 1993	0.92	0.94	0.91	0.94
171	NASDAQ	TECH	Thu, Aug 12, 1993	0.92	0.92	0.91	0.92
170	NASDAQ	TECH	Wed, Aug 11, 1993	0.91	0.92	0.91	0.92
169	NASDAQ	TECH	Tue, Aug 10, 1993	0.91	0.92	0.91	0.92
168	NASDAQ	TECH	Mon, Aug 9, 1993	0.92	0.94	0.91	0.94
167	NASDAQ	TECH	Fri, Aug 6, 1993	0.92	0.95	0.92	0.94
166	NASDAQ	TECH	Thu, Aug 5, 1993	0.92	0.97	0.92	0.92
165	NASDAQ	TECH	Wed, Aug 4, 1993	0.92	0.96	0.92	0.95
164	NASDAQ	TECH	Tue, Aug 3, 1993	0.92	0.97	0.92	0.92
163	NASDAQ	TECH	Mon, Aug 2, 1993	0.89	0.95	0.89	0.95
162	NASDAQ	TECH	Fri, Jul 30, 1993	0.89	0.89	0.89	0.89
161	NASDAQ	TECH	Thu, Jul 29, 1993	0.89	0.94	0.89	0.94
160	NASDAQ	TECH	Wed, Jul 28, 1993	0.91	0.93	0.89	0.92
159	NASDAQ	TECH	Tue, Jul 27, 1993	0.94	0.94	0.89	0.94
158	NASDAQ	TECH	Mon, Jul 26, 1993	0.91	0.94	0.89	0.89
157	NASDAQ	TECH	Fri, Jul 23, 1993	0.91	0.94	0.91	0.91
156	NASDAQ	TECH	Thu, Jul 22, 1993	0.91	0.92	0.91	0.91
155	NASDAQ	TECH	Wed, Jul 21, 1993	0.91	0.94	0.89	0.94
154	NASDAQ	TECH	Tue, Jul 20, 1993	0.89	0.94	0.89	0.89
153	NASDAQ	TECH	Mon, Jul 19, 1993	0.89	0.94	0.89	0.94
152	NASDAQ	TECH	Fri, Jul 16, 1993	0.94	0.94	0.89	0.89
151	NASDAQ	TECH	Thu, Jul 15, 1993	0.91	0.94	0.89	0.94
150	NASDAQ	TECH	Wed, Jul 14, 1993	0.89	0.91	0.89	0.91
149	NASDAQ	TECH	Tue, Jul 13, 1993	0.94	0.94	0.89	0.94
148	NASDAQ	TECH	Mon, Jul 12, 1993	0.89	0.94	0.89	0.91
147	NASDAQ	TECH	Fri, Jul 9, 1993	0.89	0.94	0.89	0.94
146	NASDAQ	TECH	Thu, Jul 8, 1993	0.91	0.94	0.89	0.91
145	NASDAQ	TECH	Wed, Jul 7, 1993	0.95	0.95	0.92	0.93
144	NASDAQ	TECH	Tue, Jul 6, 1993	0.95	0.95	0.92	0.95
143	NASDAQ	TECH	Fri, Jul 2, 1993	0.92	0.94	0.92	0.92
142	NASDAQ	TECH	Thu, Jul 1, 1993	0.92	0.95	0.92	0.92
141	NASDAQ	TECH	Wed, Jun 30, 1993	0.92	0.95	0.92	0.92
140	NASDAQ	TECH	Tue, Jun 29, 1993	0.91	0.97	0.91	0.95
139	NASDAQ	TECH	Mon, Jun 28, 1993	0.84	0.91	0.84	0.91
138	NASDAQ	TECH	Fri, Jun 25, 1993	0.88	0.88	0.83	0.84
137	NASDAQ	TECH	Thu, Jun 24, 1993	0.83	0.88	0.83	0.85
136	NASDAQ	TECH	Wed, Jun 23, 1993	0.83	0.84	0.83	0.83
135	NASDAQ	TECH	Tue, Jun 22, 1993	0.83	0.84	0.80	0.84
134	NASDAQ	TECH	Mon, Jun 21, 1993	0.77	0.81	0.77	0.81
133	NASDAQ	TECH	Fri, Jun 18, 1993	0.84	0.86	0.77	0.77
132	NASDAQ	TECH	Thu, Jun 17, 1993	0.86	0.88	0.84	0.88
131	NASDAQ	TECH	Wed, Jun 16, 1993	0.84	0.84	0.84	0.84
130	NASDAQ	TECH	Tue, Jun 15, 1993	0.83	0.88	0.83	0.88
129	NASDAQ	TECH	Mon, Jun 14, 1993	0.83	0.88	0.83	0.83
128	NASDAQ	TECH	Fri, Jun 11, 1993	0.86	0.86	0.83	0.83
127	NASDAQ	TECH	Thu, Jun 10, 1993	0.86	0.86	0.83	0.83
126	NASDAQ	TECH	Wed, Jun 9, 1993	0.84	0.86	0.83	0.83
125	NASDAQ	TECH	Tue, Jun 8, 1993	0.83	0.88	0.83	0.84
124	NASDAQ	TECH	Mon, Jun 7, 1993	0.84	0.87	0.84	0.84
123	NASDAQ	TECH	Fri, Jun 4, 1993	0.89	0.89	0.86	0.88
122	NASDAQ	TECH	Thu, Jun 3, 1993	0.86	0.89	0.86	0.89
121	NASDAQ	TECH	Wed, Jun 2, 1993	0.86	0.89	0.86	0.86
120	NASDAQ	TECH	Tue, Jun 1, 1993	0.89	0.89	0.86	0.89
119	NASDAQ	TECH	Fri, May 28, 1993	0.89	0.89	0.86	0.88
118	NASDAQ	TECH	Thu, May 27, 1993	0.86	0.89	0.86	0.86
117	NASDAQ	TECH	Wed, May 26, 1993	0.89	0.89	0.86	0.89
116	NASDAQ	TECH	Tue, May 25, 1993	0.86	0.86	0.86	0.86
115	NASDAQ	TECH	Mon, May 24, 1993	0.89	0.89	0.86	0.86
114	NASDAQ	TECH	Fri, May 21, 1993	0.86	0.89	0.86	0.86
113	NASDAQ	TECH	Thu, May 20, 1993	0.88	0.89	0.86	0.86
112	NASDAQ	TECH	Wed, May 19, 1993	0.89	0.89	0.86	0.89
111	NASDAQ	TECH	Tue, May 18, 1993	0.86	0.89	0.86	0.86
110	NASDAQ	TECH	Mon, May 17, 1993	0.89	0.89	0.86	0.86
109	NASDAQ	TECH	Fri, May 14, 1993	0.86	0.89	0.86	0.89
108	NASDAQ	TECH	Thu, May 13, 1993	0.86	0.89	0.86	0.86
107	NASDAQ	TECH	Wed, May 12, 1993	0.86	0.89	0.86	0.88
106	NASDAQ	TECH	Tue, May 11, 1993	0.86	0.89	0.86	0.86
105	NASDAQ	TECH	Mon, May 10, 1993	0.91	0.91	0.86	0.86
104	NASDAQ	TECH	Fri, May 7, 1993	0.92	0.92	0.88	0.89
103	NASDAQ	TECH	Thu, May 6, 1993	0.86	0.92	0.86	0.92
102	NASDAQ	TECH	Wed, May 5, 1993	0.84	0.89	0.84	0.89
101	NASDAQ	TECH	Tue, May 4, 1993	0.91	0.91	0.84	0.84
100	NASDAQ	TECH	Mon, May 3, 1993	0.91	0.95	0.91	0.94
99	NASDAQ	TECH	Fri, Apr 30, 1993	0.84	0.90	0.84	0.89
98	NASDAQ	TECH	Thu, Apr 29, 1993	0.88	0.88	0.84	0.88
97	NASDAQ	TECH	Wed, Apr 28, 1993	0.88	0.88	0.84	0.88
96	NASDAQ	TECH	Tue, Apr 27, 1993	0.84	0.88	0.84	0.86
95	NASDAQ	TECH	Mon, Apr 26, 1993	0.89	0.89	0.84	0.86
94	NASDAQ	TECH	Fri, Apr 23, 1993	0.89	0.89	0.84	0.89
93	NASDAQ	TECH	Thu, Apr 22, 1993	0.88	0.89	0.83	0.89
92	NASDAQ	TECH	Wed, Apr 21, 1993	0.83	0.86	0.83	0.86
91	NASDAQ	TECH	Tue, Apr 20, 1993	0.86	0.86	0.83	0.83
90	NASDAQ	TECH	Mon, Apr 19, 1993	0.89	0.89	0.83	0.84
89	NASDAQ	TECH	Fri, Apr 16, 1993	0.89	0.89	0.86	0.89
88	NASDAQ	TECH	Thu, Apr 15, 1993	0.89	0.89	0.86	0.86
87	NASDAQ	TECH	Wed, Apr 14, 1993	0.88	0.92	0.88	0.89
86	NASDAQ	TECH	Tue, Apr 13, 1993	0.94	0.94	0.88	0.88
85	NASDAQ	TECH	Mon, Apr 12, 1993	0.94	0.94	0.91	0.94
84	NASDAQ	TECH	Thu, Apr 8, 1993	0.91	0.94	0.91	0.94
83	NASDAQ	TECH	Wed, Apr 7, 1993	0.91	0.94	0.91	0.94
82	NASDAQ	TECH	Tue, Apr 6, 1993	0.94	0.94	0.91	0.91
81	NASDAQ	TECH	Mon, Apr 5, 1993	0.88	0.93	0.88	0.93
80	NASDAQ	TECH	Fri, Apr 2, 1993	0.91	0.94	0.88	0.91
79	NASDAQ	TECH	Thu, Apr 1, 1993	0.91	0.94	0.91	0.91
78	NASDAQ	TECH	Wed, Mar 31, 1993	0.91	0.94	0.91	0.94
77	NASDAQ	TECH	Tue, Mar 30, 1993	0.91	0.94	0.91	0.91
76	NASDAQ	TECH	Mon, Mar 29, 1993	0.91	0.94	0.91	0.94
75	NASDAQ	TECH	Fri, Mar 26, 1993	0.91	0.94	0.91	0.94
74	NASDAQ	TECH	Thu, Mar 25, 1993	0.91	0.94	0.91	0.94
73	NASDAQ	TECH	Wed, Mar 24, 1993	0.92	0.94	0.91	0.94
72	NASDAQ	TECH	Tue, Mar 23, 1993	0.91	0.92	0.88	0.89
71	NASDAQ	TECH	Mon, Mar 22, 1993	0.95	0.95	0.91	0.93
70	NASDAQ	TECH	Fri, Mar 19, 1993	0.95	0.95	0.91	0.95
69	NASDAQ	TECH	Thu, Mar 18, 1993	0.89	0.95	0.89	0.95
68	NASDAQ	TECH	Wed, Mar 17, 1993	0.92	0.95	0.89	0.89
67	NASDAQ	TECH	Tue, Mar 16, 1993	0.94	0.94	0.89	0.92
66	NASDAQ	TECH	Mon, Mar 15, 1993	0.95	0.95	0.89	0.92
65	NASDAQ	TECH	Fri, Mar 12, 1993	0.92	0.95	0.89	0.91
64	NASDAQ	TECH	Thu, Mar 11, 1993	0.94	0.95	0.93	0.93
63	NASDAQ	TECH	Wed, Mar 10, 1993	0.93	0.95	0.93	0.95
62	NASDAQ	TECH	Tue, Mar 9, 1993	0.91	0.95	0.91	0.93
61	NASDAQ	TECH	Mon, Mar 8, 1993	0.94	0.95	0.91	0.92
60	NASDAQ	TECH	Fri, Mar 5, 1993	0.91	0.94	0.91	0.94
59	NASDAQ	TECH	Thu, Mar 4, 1993	0.91	0.94	0.91	0.94
58	NASDAQ	TECH	Wed, Mar 3, 1993	0.94	0.94	0.91	0.93
57	NASDAQ	TECH	Tue, Mar 2, 1993	0.92	0.94	0.88	0.93
56	NASDAQ	TECH	Mon, Mar 1, 1993	0.91	0.94	0.89	0.91
55	NASDAQ	TECH	Fri, Feb 26, 1993	0.94	0.94	0.90	0.94
54	NASDAQ	TECH	Thu, Feb 25, 1993	0.91	0.94	0.88	0.91
53	NASDAQ	TECH	Wed, Feb 24, 1993	0.89	0.92	0.86	0.91
52	NASDAQ	TECH	Tue, Feb 23, 1993	0.88	0.92	0.87	0.92
51	NASDAQ	TECH	Mon, Feb 22, 1993	0.94	0.95	0.81	0.84
50	NASDAQ	TECH	Fri, Feb 19, 1993	0.95	0.95	0.92	0.94
49	NASDAQ	TECH	Thu, Feb 18, 1993	0.97	0.98	0.91	0.92
48	NASDAQ	TECH	Wed, Feb 17, 1993	0.95	0.95	0.92	0.94
47	NASDAQ	TECH	Tue, Feb 16, 1993	1.00	1.03	0.91	0.95
46	NASDAQ	TECH	Fri, Feb 12, 1993	1.06	1.06	1.02	1.02
45	NASDAQ	TECH	Thu, Feb 11, 1993	1.06	1.06	1.02	1.02
44	NASDAQ	TECH	Wed, Feb 10, 1993	1.11	1.11	1.02	1.02
43	NASDAQ	TECH	Tue, Feb 9, 1993	1.14	1.14	1.08	1.13
42	NASDAQ	TECH	Mon, Feb 8, 1993	1.14	1.14	1.11	1.11
41	NASDAQ	TECH	Fri, Feb 5, 1993	1.13	1.16	1.11	1.12
40	NASDAQ	TECH	Thu, Feb 4, 1993	1.16	1.16	1.13	1.13
39	NASDAQ	TECH	Wed, Feb 3, 1993	1.13	1.16	1.09	1.16
38	NASDAQ	TECH	Tue, Feb 2, 1993	1.06	1.13	1.06	1.13
37	NASDAQ	TECH	Mon, Feb 1, 1993	1.08	1.11	1.08	1.09
36	NASDAQ	TECH	Fri, Jan 29, 1993	1.06	1.11	1.06	1.08
35	NASDAQ	TECH	Thu, Jan 28, 1993	1.11	1.11	1.06	1.08
34	NASDAQ	TECH	Wed, Jan 27, 1993	1.14	1.14	1.08	1.08
33	NASDAQ	TECH	Tue, Jan 26, 1993	1.13	1.14	1.11	1.12
32	NASDAQ	TECH	Mon, Jan 25, 1993	1.16	1.16	1.13	1.13
31	NASDAQ	TECH	Fri, Jan 22, 1993	1.16	1.16	1.13	1.13
30	NASDAQ	TECH	Thu, Jan 21, 1993	1.13	1.16	1.09	1.16
29	NASDAQ	TECH	Wed, Jan 20, 1993	1.09	1.13	1.08	1.13
28	NASDAQ	TECH	Tue, Jan 19, 1993	1.06	1.09	1.06	1.09
27	NASDAQ	TECH	Mon, Jan 18, 1993	1.06	1.09	1.06	1.09
26	NASDAQ	TECH	Fri, Jan 15, 1993	1.06	1.09	1.06	1.09
25	NASDAQ	TECH	Thu, Jan 14, 1993	1.08	1.09	1.06	1.07
24	NASDAQ	TECH	Wed, Jan 13, 1993	1.05	1.09	1.05	1.09
23	NASDAQ	TECH	Tue, Jan 12, 1993	1.06	1.06	1.05	1.05
22	NASDAQ	TECH	Mon, Jan 11, 1993	1.08	1.08	1.05	1.05
21	NASDAQ	TECH	Fri, Jan 8, 1993	1.05	1.08	1.02	1.08
20	NASDAQ	TECH	Thu, Jan 7, 1993	1.03	1.08	1.02	1.04
19	NASDAQ	TECH	Wed, Jan 6, 1993	1.09	1.09	1.05	1.05
18	NASDAQ	TECH	Tue, Jan 5, 1993	1.08	1.09	1.05	1.05
17	NASDAQ	TECH	Mon, Jan 4, 1993	1.06	1.09	1.05	1.08
16	NASDAQ	TECH	Thu, Dec 31, 1992	1.09	1.09	1.05	1.06
15	NASDAQ	TECH	Wed, Dec 30, 1992	1.09	1.09	1.05	1.09
14	NASDAQ	TECH	Tue, Dec 29, 1992	1.06	1.09	1.03	1.09
13	NASDAQ	TECH	Mon, Dec 28, 1992	1.09	1.09	1.02	1.06
12	NASDAQ	TECH	Thu, Dec 24, 1992	1.09	1.09	1.06	1.09
11	NASDAQ	TECH	Wed, Dec 23, 1992	1.02	1.11	0.97	1.09
10	NASDAQ	TECH	Tue, Dec 22, 1992	0.94	1.02	0.94	0.98
9	NASDAQ	TECH	Mon, Dec 21, 1992	0.98	0.98	0.91	0.98
8	NASDAQ	TECH	Fri, Dec 18, 1992	0.95	0.98	0.92	0.94
7	NASDAQ	TECH	Thu, Dec 17, 1992	0.94	0.95	0.91	0.95
6	NASDAQ	TECH	Wed, Dec 16, 1992	0.91	0.95	0.91	0.91
5	NASDAQ	TECH	Tue, Dec 15, 1992	0.94	0.95	0.91	0.91
4	NASDAQ	TECH	Mon, Dec 14, 1992	0.97	0.97	0.94	0.94
3	NASDAQ	TECH	Fri, Dec 11, 1992	0.94	0.97	0.94	0.94
2	NASDAQ	TECH	Thu, Dec 10, 1992	1.00	1.00	0.94	0.97
1	NASDAQ	TECH	Wed, Dec 9, 1992	0.98	0.98	0.97	0.97
#	Exchange	Symbol	Date	Open	High	Low	Close

Bio-Techne Corp NASDAQ:TECH 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