Vaxart Inc NASDAQ:VXRT Historical Prices

Below are the 7319 trading days of historical prices for VXRT.

#	Exchange	Symbol	Date	Open	High	Low	Close
7319	NASDAQ	VXRT	Wed, Mar 6, 2024	1.20	1.24	1.12	1.17
7318	NASDAQ	VXRT	Tue, Mar 5, 2024	1.22	1.24	1.15	1.21
7317	NASDAQ	VXRT	Mon, Mar 4, 2024	1.23	1.26	1.20	1.23
7316	NASDAQ	VXRT	Fri, Mar 1, 2024	1.25	1.26	1.22	1.25
7315	NASDAQ	VXRT	Thu, Feb 29, 2024	1.29	1.31	1.21	1.22
7314	NASDAQ	VXRT	Wed, Feb 28, 2024	1.34	1.34	1.27	1.30
7313	NASDAQ	VXRT	Tue, Feb 27, 2024	1.26	1.29	1.23	1.27
7312	NASDAQ	VXRT	Mon, Feb 26, 2024	1.26	1.28	1.18	1.23
7311	NASDAQ	VXRT	Fri, Feb 23, 2024	1.41	1.43	1.24	1.27
7310	NASDAQ	VXRT	Thu, Feb 22, 2024	1.45	1.54	1.38	1.40
7309	NASDAQ	VXRT	Wed, Feb 21, 2024	1.25	1.45	1.25	1.41
7308	NASDAQ	VXRT	Tue, Feb 20, 2024	1.17	1.25	1.17	1.23
7307	NASDAQ	VXRT	Fri, Feb 16, 2024	1.17	1.24	1.15	1.20
7306	NASDAQ	VXRT	Thu, Feb 15, 2024	1.17	1.19	1.15	1.18
7305	NASDAQ	VXRT	Wed, Feb 14, 2024	1.19	1.20	1.15	1.19
7304	NASDAQ	VXRT	Tue, Feb 13, 2024	1.26	1.26	1.16	1.19
7303	NASDAQ	VXRT	Mon, Feb 12, 2024	1.18	1.34	1.14	1.25
7302	NASDAQ	VXRT	Fri, Feb 9, 2024	1.18	1.21	1.15	1.19
7301	NASDAQ	VXRT	Thu, Feb 8, 2024	1.18	1.21	1.12	1.18
7300	NASDAQ	VXRT	Wed, Feb 7, 2024	1.20	1.23	1.17	1.19
7299	NASDAQ	VXRT	Tue, Feb 6, 2024	1.16	1.20	1.08	1.20
7298	NASDAQ	VXRT	Mon, Feb 5, 2024	1.21	1.26	1.13	1.17
7297	NASDAQ	VXRT	Fri, Feb 2, 2024	1.20	1.22	1.10	1.20
7296	NASDAQ	VXRT	Thu, Feb 1, 2024	1.21	1.27	1.10	1.20
7295	NASDAQ	VXRT	Wed, Jan 31, 2024	1.02	1.30	1.02	1.18
7294	NASDAQ	VXRT	Tue, Jan 30, 2024	0.92	1.02	0.90	0.98
7293	NASDAQ	VXRT	Mon, Jan 29, 2024	0.90	0.90	0.86	0.88
7292	NASDAQ	VXRT	Fri, Jan 26, 2024	0.82	0.88	0.81	0.87
7291	NASDAQ	VXRT	Thu, Jan 25, 2024	0.81	0.84	0.80	0.82
7290	NASDAQ	VXRT	Wed, Jan 24, 2024	0.81	0.84	0.78	0.80
7289	NASDAQ	VXRT	Tue, Jan 23, 2024	0.80	0.82	0.77	0.80
7288	NASDAQ	VXRT	Mon, Jan 22, 2024	0.75	0.82	0.75	0.77
7287	NASDAQ	VXRT	Fri, Jan 19, 2024	0.81	0.82	0.72	0.74
7286	NASDAQ	VXRT	Thu, Jan 18, 2024	0.79	0.86	0.79	0.79
7285	NASDAQ	VXRT	Wed, Jan 17, 2024	0.74	0.83	0.73	0.77
7284	NASDAQ	VXRT	Tue, Jan 16, 2024	0.60	0.85	0.58	0.72
7283	NASDAQ	VXRT	Fri, Jan 12, 2024	0.57	0.58	0.55	0.56
7282	NASDAQ	VXRT	Thu, Jan 11, 2024	0.59	0.60	0.56	0.58
7281	NASDAQ	VXRT	Wed, Jan 10, 2024	0.61	0.61	0.57	0.59
7280	NASDAQ	VXRT	Tue, Jan 9, 2024	0.56	0.61	0.56	0.60
7279	NASDAQ	VXRT	Mon, Jan 8, 2024	0.55	0.57	0.55	0.57
7278	NASDAQ	VXRT	Fri, Jan 5, 2024	0.57	0.59	0.56	0.57
7277	NASDAQ	VXRT	Thu, Jan 4, 2024	0.56	0.59	0.56	0.58
7276	NASDAQ	VXRT	Wed, Jan 3, 2024	0.61	0.61	0.56	0.56
7275	NASDAQ	VXRT	Tue, Jan 2, 2024	0.58	0.65	0.55	0.61
7274	NASDAQ	VXRT	Fri, Dec 29, 2023	0.57	0.59	0.53	0.57
7273	NASDAQ	VXRT	Thu, Dec 28, 2023	0.59	0.60	0.57	0.57
7272	NASDAQ	VXRT	Wed, Dec 27, 2023	0.60	0.61	0.58	0.60
7271	NASDAQ	VXRT	Tue, Dec 26, 2023	0.60	0.62	0.59	0.60
7270	NASDAQ	VXRT	Fri, Dec 22, 2023	0.58	0.61	0.56	0.58
7269	NASDAQ	VXRT	Thu, Dec 21, 2023	0.61	0.62	0.58	0.60
7268	NASDAQ	VXRT	Wed, Dec 20, 2023	0.60	0.62	0.59	0.60
7267	NASDAQ	VXRT	Tue, Dec 19, 2023	0.62	0.63	0.59	0.61
7266	NASDAQ	VXRT	Mon, Dec 18, 2023	0.64	0.65	0.62	0.62
7265	NASDAQ	VXRT	Fri, Dec 15, 2023	0.66	0.68	0.63	0.63
7264	NASDAQ	VXRT	Thu, Dec 14, 2023	0.66	0.69	0.66	0.67
7263	NASDAQ	VXRT	Wed, Dec 13, 2023	0.68	0.69	0.65	0.68
7262	NASDAQ	VXRT	Tue, Dec 12, 2023	0.67	0.69	0.66	0.66
7261	NASDAQ	VXRT	Mon, Dec 11, 2023	0.70	0.71	0.68	0.69
7260	NASDAQ	VXRT	Fri, Dec 8, 2023	0.69	0.71	0.68	0.71
7259	NASDAQ	VXRT	Thu, Dec 7, 2023	0.69	0.71	0.69	0.70
7258	NASDAQ	VXRT	Wed, Dec 6, 2023	0.71	0.72	0.69	0.69
7257	NASDAQ	VXRT	Tue, Dec 5, 2023	0.72	0.73	0.69	0.71
7256	NASDAQ	VXRT	Mon, Dec 4, 2023	0.72	0.74	0.71	0.73
7255	NASDAQ	VXRT	Fri, Dec 1, 2023	0.73	0.73	0.70	0.73
7254	NASDAQ	VXRT	Thu, Nov 30, 2023	0.71	0.75	0.71	0.72
7253	NASDAQ	VXRT	Wed, Nov 29, 2023	0.70	0.73	0.69	0.70
7252	NASDAQ	VXRT	Tue, Nov 28, 2023	0.73	0.73	0.70	0.71
7251	NASDAQ	VXRT	Mon, Nov 27, 2023	0.70	0.75	0.70	0.74
7250	NASDAQ	VXRT	Fri, Nov 24, 2023	0.71	0.73	0.70	0.72
7249	NASDAQ	VXRT	Wed, Nov 22, 2023	0.76	0.77	0.72	0.72
7248	NASDAQ	VXRT	Tue, Nov 21, 2023	0.76	0.78	0.75	0.77
7247	NASDAQ	VXRT	Mon, Nov 20, 2023	0.78	0.85	0.77	0.78
7246	NASDAQ	VXRT	Fri, Nov 17, 2023	0.80	0.81	0.79	0.80
7245	NASDAQ	VXRT	Thu, Nov 16, 2023	0.85	0.86	0.77	0.80
7244	NASDAQ	VXRT	Wed, Nov 15, 2023	0.75	0.89	0.75	0.85
7243	NASDAQ	VXRT	Tue, Nov 14, 2023	0.71	0.78	0.71	0.77
7242	NASDAQ	VXRT	Mon, Nov 13, 2023	0.75	0.75	0.69	0.72
7241	NASDAQ	VXRT	Fri, Nov 10, 2023	0.71	0.75	0.69	0.75
7240	NASDAQ	VXRT	Thu, Nov 9, 2023	0.76	0.77	0.68	0.73
7239	NASDAQ	VXRT	Wed, Nov 8, 2023	0.75	0.80	0.73	0.76
7238	NASDAQ	VXRT	Tue, Nov 7, 2023	0.72	0.75	0.68	0.73
7237	NASDAQ	VXRT	Mon, Nov 6, 2023	0.69	0.73	0.68	0.72
7236	NASDAQ	VXRT	Fri, Nov 3, 2023	0.64	0.72	0.61	0.70
7235	NASDAQ	VXRT	Thu, Nov 2, 2023	0.63	0.68	0.63	0.67
7234	NASDAQ	VXRT	Wed, Nov 1, 2023	0.66	0.66	0.58	0.65
7233	NASDAQ	VXRT	Tue, Oct 31, 2023	0.64	0.67	0.64	0.66
7232	NASDAQ	VXRT	Mon, Oct 30, 2023	0.69	0.71	0.64	0.66
7231	NASDAQ	VXRT	Fri, Oct 27, 2023	0.64	0.69	0.64	0.67
7230	NASDAQ	VXRT	Thu, Oct 26, 2023	0.63	0.67	0.61	0.66
7229	NASDAQ	VXRT	Wed, Oct 25, 2023	0.65	0.67	0.61	0.65
7228	NASDAQ	VXRT	Tue, Oct 24, 2023	0.65	0.67	0.61	0.65
7227	NASDAQ	VXRT	Mon, Oct 23, 2023	0.65	0.67	0.64	0.66
7226	NASDAQ	VXRT	Fri, Oct 20, 2023	0.68	0.70	0.64	0.68
7225	NASDAQ	VXRT	Thu, Oct 19, 2023	0.70	0.71	0.68	0.70
7224	NASDAQ	VXRT	Wed, Oct 18, 2023	0.70	0.72	0.68	0.70
7223	NASDAQ	VXRT	Tue, Oct 17, 2023	0.65	0.73	0.65	0.72
7222	NASDAQ	VXRT	Mon, Oct 16, 2023	0.66	0.68	0.63	0.67
7221	NASDAQ	VXRT	Fri, Oct 13, 2023	0.67	0.69	0.65	0.67
7220	NASDAQ	VXRT	Thu, Oct 12, 2023	0.70	0.70	0.67	0.69
7219	NASDAQ	VXRT	Wed, Oct 11, 2023	0.72	0.72	0.69	0.70
7218	NASDAQ	VXRT	Tue, Oct 10, 2023	0.69	0.73	0.69	0.72
7217	NASDAQ	VXRT	Mon, Oct 9, 2023	0.70	0.71	0.69	0.69
7216	NASDAQ	VXRT	Fri, Oct 6, 2023	0.70	0.73	0.68	0.72
7215	NASDAQ	VXRT	Thu, Oct 5, 2023	0.70	0.72	0.67	0.68
7214	NASDAQ	VXRT	Wed, Oct 4, 2023	0.71	0.73	0.68	0.70
7213	NASDAQ	VXRT	Tue, Oct 3, 2023	0.71	0.73	0.70	0.71
7212	NASDAQ	VXRT	Mon, Oct 2, 2023	0.74	0.75	0.70	0.74
7211	NASDAQ	VXRT	Fri, Sep 29, 2023	0.76	0.77	0.71	0.75
7210	NASDAQ	VXRT	Thu, Sep 28, 2023	0.72	0.77	0.72	0.75
7209	NASDAQ	VXRT	Wed, Sep 27, 2023	0.72	0.74	0.71	0.72
7208	NASDAQ	VXRT	Tue, Sep 26, 2023	0.71	0.75	0.70	0.71
7207	NASDAQ	VXRT	Mon, Sep 25, 2023	0.70	0.73	0.67	0.72
7206	NASDAQ	VXRT	Fri, Sep 22, 2023	0.72	0.72	0.69	0.71
7205	NASDAQ	VXRT	Thu, Sep 21, 2023	0.73	0.74	0.71	0.71
7204	NASDAQ	VXRT	Wed, Sep 20, 2023	0.73	0.75	0.71	0.74
7203	NASDAQ	VXRT	Tue, Sep 19, 2023	0.72	0.73	0.71	0.71
7202	NASDAQ	VXRT	Mon, Sep 18, 2023	0.74	0.74	0.71	0.72
7201	NASDAQ	VXRT	Fri, Sep 15, 2023	0.77	0.77	0.71	0.71
7200	NASDAQ	VXRT	Thu, Sep 14, 2023	0.77	0.78	0.74	0.74
7199	NASDAQ	VXRT	Wed, Sep 13, 2023	0.78	0.80	0.76	0.76
7198	NASDAQ	VXRT	Tue, Sep 12, 2023	0.79	0.79	0.74	0.77
7197	NASDAQ	VXRT	Mon, Sep 11, 2023	0.78	0.78	0.76	0.76
7196	NASDAQ	VXRT	Fri, Sep 8, 2023	0.74	0.83	0.74	0.78
7195	NASDAQ	VXRT	Thu, Sep 7, 2023	0.79	0.80	0.71	0.74
7194	NASDAQ	VXRT	Wed, Sep 6, 2023	0.84	0.84	0.80	0.80
7193	NASDAQ	VXRT	Tue, Sep 5, 2023	0.83	0.85	0.82	0.83
7192	NASDAQ	VXRT	Fri, Sep 1, 2023	0.84	0.85	0.80	0.83
7191	NASDAQ	VXRT	Thu, Aug 31, 2023	0.80	0.84	0.80	0.82
7190	NASDAQ	VXRT	Wed, Aug 30, 2023	0.84	0.85	0.80	0.81
7189	NASDAQ	VXRT	Tue, Aug 29, 2023	0.82	0.85	0.80	0.85
7188	NASDAQ	VXRT	Mon, Aug 28, 2023	0.81	0.83	0.78	0.82
7187	NASDAQ	VXRT	Fri, Aug 25, 2023	0.79	0.81	0.78	0.79
7186	NASDAQ	VXRT	Thu, Aug 24, 2023	0.85	0.85	0.77	0.80
7185	NASDAQ	VXRT	Wed, Aug 23, 2023	0.83	0.85	0.81	0.84
7184	NASDAQ	VXRT	Tue, Aug 22, 2023	0.80	0.85	0.78	0.82
7183	NASDAQ	VXRT	Mon, Aug 21, 2023	0.71	0.85	0.71	0.79
7182	NASDAQ	VXRT	Fri, Aug 18, 2023	0.70	0.72	0.69	0.71
7181	NASDAQ	VXRT	Thu, Aug 17, 2023	0.71	0.72	0.68	0.69
7180	NASDAQ	VXRT	Wed, Aug 16, 2023	0.68	0.71	0.67	0.70
7179	NASDAQ	VXRT	Tue, Aug 15, 2023	0.70	0.70	0.68	0.70
7178	NASDAQ	VXRT	Mon, Aug 14, 2023	0.71	0.72	0.67	0.72
7177	NASDAQ	VXRT	Fri, Aug 11, 2023	0.71	0.72	0.68	0.69
7176	NASDAQ	VXRT	Thu, Aug 10, 2023	0.75	0.75	0.70	0.71
7175	NASDAQ	VXRT	Wed, Aug 9, 2023	0.72	0.75	0.71	0.74
7174	NASDAQ	VXRT	Tue, Aug 8, 2023	0.72	0.73	0.71	0.73
7173	NASDAQ	VXRT	Mon, Aug 7, 2023	0.76	0.77	0.70	0.72
7172	NASDAQ	VXRT	Fri, Aug 4, 2023	0.75	0.79	0.72	0.77
7171	NASDAQ	VXRT	Thu, Aug 3, 2023	0.78	0.79	0.75	0.75
7170	NASDAQ	VXRT	Wed, Aug 2, 2023	0.78	0.79	0.74	0.76
7169	NASDAQ	VXRT	Tue, Aug 1, 2023	0.82	0.82	0.77	0.78
7168	NASDAQ	VXRT	Mon, Jul 31, 2023	0.79	0.82	0.79	0.82
7167	NASDAQ	VXRT	Fri, Jul 28, 2023	0.75	0.79	0.75	0.79
7166	NASDAQ	VXRT	Thu, Jul 27, 2023	0.79	0.79	0.74	0.75
7165	NASDAQ	VXRT	Wed, Jul 26, 2023	0.76	0.78	0.73	0.77
7164	NASDAQ	VXRT	Tue, Jul 25, 2023	0.79	0.80	0.76	0.77
7163	NASDAQ	VXRT	Mon, Jul 24, 2023	0.83	0.83	0.76	0.79
7162	NASDAQ	VXRT	Fri, Jul 21, 2023	0.81	0.83	0.78	0.83
7161	NASDAQ	VXRT	Thu, Jul 20, 2023	0.82	0.83	0.79	0.79
7160	NASDAQ	VXRT	Wed, Jul 19, 2023	0.79	0.83	0.77	0.82
7159	NASDAQ	VXRT	Tue, Jul 18, 2023	0.77	0.79	0.76	0.78
7158	NASDAQ	VXRT	Mon, Jul 17, 2023	0.78	0.79	0.76	0.76
7157	NASDAQ	VXRT	Fri, Jul 14, 2023	0.77	0.79	0.75	0.77
7156	NASDAQ	VXRT	Thu, Jul 13, 2023	0.79	0.79	0.77	0.79
7155	NASDAQ	VXRT	Wed, Jul 12, 2023	0.77	0.78	0.75	0.78
7154	NASDAQ	VXRT	Tue, Jul 11, 2023	0.76	0.77	0.75	0.77
7153	NASDAQ	VXRT	Mon, Jul 10, 2023	0.72	0.77	0.71	0.76
7152	NASDAQ	VXRT	Fri, Jul 7, 2023	0.73	0.74	0.69	0.72
7151	NASDAQ	VXRT	Thu, Jul 6, 2023	0.73	0.76	0.68	0.72
7150	NASDAQ	VXRT	Wed, Jul 5, 2023	0.74	0.75	0.72	0.73
7149	NASDAQ	VXRT	Mon, Jul 3, 2023	0.74	0.75	0.70	0.72
7148	NASDAQ	VXRT	Fri, Jun 30, 2023	0.75	0.76	0.73	0.73
7147	NASDAQ	VXRT	Thu, Jun 29, 2023	0.78	0.78	0.73	0.76
7146	NASDAQ	VXRT	Wed, Jun 28, 2023	0.75	0.78	0.73	0.76
7145	NASDAQ	VXRT	Tue, Jun 27, 2023	0.76	0.76	0.70	0.73
7144	NASDAQ	VXRT	Mon, Jun 26, 2023	0.88	0.90	0.74	0.74
7143	NASDAQ	VXRT	Fri, Jun 23, 2023	0.95	0.96	0.88	0.88
7142	NASDAQ	VXRT	Thu, Jun 22, 2023	0.90	0.98	0.88	0.97
7141	NASDAQ	VXRT	Wed, Jun 21, 2023	0.93	0.94	0.86	0.92
7140	NASDAQ	VXRT	Tue, Jun 20, 2023	0.96	0.99	0.92	0.94
7139	NASDAQ	VXRT	Fri, Jun 16, 2023	0.89	0.97	0.87	0.96
7138	NASDAQ	VXRT	Thu, Jun 15, 2023	0.87	0.88	0.84	0.87
7137	NASDAQ	VXRT	Wed, Jun 14, 2023	0.93	0.93	0.85	0.87
7136	NASDAQ	VXRT	Tue, Jun 13, 2023	0.86	0.90	0.85	0.89
7135	NASDAQ	VXRT	Mon, Jun 12, 2023	0.86	0.90	0.84	0.88
7134	NASDAQ	VXRT	Fri, Jun 9, 2023	0.89	0.91	0.83	0.85
7133	NASDAQ	VXRT	Thu, Jun 8, 2023	0.92	0.92	0.88	0.90
7132	NASDAQ	VXRT	Wed, Jun 7, 2023	0.91	0.92	0.87	0.90
7131	NASDAQ	VXRT	Tue, Jun 6, 2023	1.32	1.33	1.20	1.24
7130	NASDAQ	VXRT	Mon, Jun 5, 2023	1.25	1.37	1.23	1.27
7129	NASDAQ	VXRT	Fri, Jun 2, 2023	1.26	1.29	1.19	1.26
7128	NASDAQ	VXRT	Thu, Jun 1, 2023	1.20	1.27	1.19	1.25
7127	NASDAQ	VXRT	Wed, May 31, 2023	1.24	1.26	1.18	1.22
7126	NASDAQ	VXRT	Tue, May 30, 2023	1.25	1.35	1.18	1.23
7125	NASDAQ	VXRT	Fri, May 26, 2023	1.21	1.25	1.17	1.20
7124	NASDAQ	VXRT	Thu, May 25, 2023	1.29	1.31	1.21	1.21
7123	NASDAQ	VXRT	Wed, May 24, 2023	1.42	1.44	1.28	1.29
7122	NASDAQ	VXRT	Tue, May 23, 2023	1.41	1.43	1.34	1.40
7121	NASDAQ	VXRT	Mon, May 22, 2023	1.35	1.50	1.35	1.41
7120	NASDAQ	VXRT	Fri, May 19, 2023	1.35	1.50	1.30	1.34
7119	NASDAQ	VXRT	Thu, May 18, 2023	1.35	1.38	1.24	1.30
7118	NASDAQ	VXRT	Wed, May 17, 2023	1.27	1.39	1.19	1.37
7117	NASDAQ	VXRT	Tue, May 16, 2023	1.38	1.59	1.23	1.27
7116	NASDAQ	VXRT	Mon, May 15, 2023	1.07	1.48	1.06	1.37
7115	NASDAQ	VXRT	Fri, May 12, 2023	1.04	1.10	1.02	1.05
7114	NASDAQ	VXRT	Thu, May 11, 2023	0.96	1.10	0.96	1.04
7113	NASDAQ	VXRT	Wed, May 10, 2023	0.87	1.03	0.87	1.01
7112	NASDAQ	VXRT	Tue, May 9, 2023	0.86	0.89	0.82	0.87
7111	NASDAQ	VXRT	Mon, May 8, 2023	0.89	0.90	0.85	0.86
7110	NASDAQ	VXRT	Fri, May 5, 2023	0.80	0.90	0.80	0.87
7109	NASDAQ	VXRT	Thu, May 4, 2023	0.90	0.93	0.85	0.86
7108	NASDAQ	VXRT	Wed, May 3, 2023	0.83	0.91	0.83	0.87
7107	NASDAQ	VXRT	Tue, May 2, 2023	0.82	0.83	0.81	0.83
7106	NASDAQ	VXRT	Mon, May 1, 2023	0.82	0.83	0.78	0.81
7105	NASDAQ	VXRT	Fri, Apr 28, 2023	0.77	0.82	0.76	0.81
7104	NASDAQ	VXRT	Thu, Apr 27, 2023	0.72	0.77	0.72	0.77
7103	NASDAQ	VXRT	Wed, Apr 26, 2023	0.73	0.74	0.71	0.72
7102	NASDAQ	VXRT	Tue, Apr 25, 2023	0.72	0.75	0.72	0.73
7101	NASDAQ	VXRT	Mon, Apr 24, 2023	0.71	0.73	0.70	0.72
7100	NASDAQ	VXRT	Fri, Apr 21, 2023	0.70	0.71	0.68	0.71
7099	NASDAQ	VXRT	Thu, Apr 20, 2023	0.72	0.72	0.66	0.68
7098	NASDAQ	VXRT	Wed, Apr 19, 2023	0.68	0.72	0.67	0.72
7097	NASDAQ	VXRT	Tue, Apr 18, 2023	0.69	0.71	0.66	0.69
7096	NASDAQ	VXRT	Mon, Apr 17, 2023	0.66	0.71	0.65	0.69
7095	NASDAQ	VXRT	Fri, Apr 14, 2023	0.69	0.71	0.64	0.66
7094	NASDAQ	VXRT	Thu, Apr 13, 2023	0.60	0.68	0.59	0.68
7093	NASDAQ	VXRT	Wed, Apr 12, 2023	0.62	0.62	0.56	0.60
7092	NASDAQ	VXRT	Tue, Apr 11, 2023	0.64	0.66	0.61	0.61
7091	NASDAQ	VXRT	Mon, Apr 10, 2023	0.72	0.73	0.62	0.63
7090	NASDAQ	VXRT	Thu, Apr 6, 2023	0.73	0.75	0.73	0.74
7089	NASDAQ	VXRT	Wed, Apr 5, 2023	0.73	0.76	0.72	0.74
7088	NASDAQ	VXRT	Tue, Apr 4, 2023	0.75	0.76	0.73	0.73
7087	NASDAQ	VXRT	Mon, Apr 3, 2023	0.76	0.78	0.74	0.76
7086	NASDAQ	VXRT	Fri, Mar 31, 2023	0.76	0.77	0.74	0.76
7085	NASDAQ	VXRT	Thu, Mar 30, 2023	0.81	0.83	0.75	0.76
7084	NASDAQ	VXRT	Wed, Mar 29, 2023	0.78	0.81	0.76	0.80
7083	NASDAQ	VXRT	Tue, Mar 28, 2023	0.76	0.78	0.74	0.75
7082	NASDAQ	VXRT	Mon, Mar 27, 2023	0.76	0.76	0.74	0.76
7081	NASDAQ	VXRT	Fri, Mar 24, 2023	0.75	0.77	0.73	0.76
7080	NASDAQ	VXRT	Thu, Mar 23, 2023	0.75	0.76	0.73	0.75
7079	NASDAQ	VXRT	Wed, Mar 22, 2023	0.75	0.77	0.74	0.74
7078	NASDAQ	VXRT	Tue, Mar 21, 2023	0.70	0.75	0.70	0.75
7077	NASDAQ	VXRT	Mon, Mar 20, 2023	0.75	0.76	0.70	0.71
7076	NASDAQ	VXRT	Fri, Mar 17, 2023	0.79	0.81	0.75	0.78
7075	NASDAQ	VXRT	Thu, Mar 16, 2023	0.74	0.80	0.73	0.79
7074	NASDAQ	VXRT	Wed, Mar 15, 2023	0.80	0.80	0.75	0.76
7073	NASDAQ	VXRT	Tue, Mar 14, 2023	0.80	0.80	0.77	0.79
7072	NASDAQ	VXRT	Mon, Mar 13, 2023	0.77	0.82	0.77	0.80
7071	NASDAQ	VXRT	Fri, Mar 10, 2023	0.74	0.77	0.74	0.76
7070	NASDAQ	VXRT	Thu, Mar 9, 2023	0.83	0.83	0.73	0.74
7069	NASDAQ	VXRT	Wed, Mar 8, 2023	0.85	0.86	0.81	0.82
7068	NASDAQ	VXRT	Tue, Mar 7, 2023	0.80	0.87	0.80	0.83
7067	NASDAQ	VXRT	Mon, Mar 6, 2023	0.88	0.88	0.80	0.81
7066	NASDAQ	VXRT	Fri, Mar 3, 2023	0.88	0.90	0.85	0.87
7065	NASDAQ	VXRT	Thu, Mar 2, 2023	0.78	0.89	0.75	0.87
7064	NASDAQ	VXRT	Wed, Mar 1, 2023	0.77	0.80	0.75	0.77
7063	NASDAQ	VXRT	Tue, Feb 28, 2023	0.78	0.81	0.76	0.78
7062	NASDAQ	VXRT	Mon, Feb 27, 2023	0.82	0.84	0.77	0.78
7061	NASDAQ	VXRT	Fri, Feb 24, 2023	0.87	0.90	0.81	0.81
7060	NASDAQ	VXRT	Thu, Feb 23, 2023	0.92	0.94	0.86	0.88
7059	NASDAQ	VXRT	Wed, Feb 22, 2023	0.93	0.95	0.90	0.92
7058	NASDAQ	VXRT	Tue, Feb 21, 2023	0.99	1.00	0.93	0.94
7057	NASDAQ	VXRT	Fri, Feb 17, 2023	1.01	1.02	0.94	0.99
7056	NASDAQ	VXRT	Thu, Feb 16, 2023	0.98	1.02	0.96	0.98
7055	NASDAQ	VXRT	Wed, Feb 15, 2023	0.94	0.99	0.90	0.98
7054	NASDAQ	VXRT	Tue, Feb 14, 2023	0.93	1.03	0.88	0.94
7053	NASDAQ	VXRT	Mon, Feb 13, 2023	0.95	0.97	0.90	0.91
7052	NASDAQ	VXRT	Fri, Feb 10, 2023	0.94	0.96	0.91	0.94
7051	NASDAQ	VXRT	Thu, Feb 9, 2023	1.00	1.02	0.92	0.92
7050	NASDAQ	VXRT	Wed, Feb 8, 2023	1.06	1.07	1.00	1.00
7049	NASDAQ	VXRT	Tue, Feb 7, 2023	1.07	1.08	1.03	1.07
7048	NASDAQ	VXRT	Mon, Feb 6, 2023	1.08	1.11	1.06	1.07
7047	NASDAQ	VXRT	Fri, Feb 3, 2023	1.10	1.13	1.07	1.08
7046	NASDAQ	VXRT	Thu, Feb 2, 2023	1.10	1.17	1.07	1.10
7045	NASDAQ	VXRT	Wed, Feb 1, 2023	1.08	1.11	1.06	1.09
7044	NASDAQ	VXRT	Tue, Jan 31, 2023	1.07	1.10	1.06	1.08
7043	NASDAQ	VXRT	Mon, Jan 30, 2023	1.09	1.11	1.06	1.07
7042	NASDAQ	VXRT	Fri, Jan 27, 2023	1.07	1.13	1.06	1.11
7041	NASDAQ	VXRT	Thu, Jan 26, 2023	1.14	1.18	1.06	1.08
7040	NASDAQ	VXRT	Wed, Jan 25, 2023	1.07	1.14	1.04	1.11
7039	NASDAQ	VXRT	Tue, Jan 24, 2023	1.10	1.14	1.08	1.08
7038	NASDAQ	VXRT	Mon, Jan 23, 2023	1.15	1.16	1.10	1.10
7037	NASDAQ	VXRT	Fri, Jan 20, 2023	1.08	1.15	1.08	1.13
7036	NASDAQ	VXRT	Thu, Jan 19, 2023	1.09	1.11	1.05	1.06
7035	NASDAQ	VXRT	Wed, Jan 18, 2023	1.07	1.20	1.03	1.07
7034	NASDAQ	VXRT	Tue, Jan 17, 2023	1.14	1.17	1.06	1.08
7033	NASDAQ	VXRT	Fri, Jan 13, 2023	1.24	1.26	1.13	1.17
7032	NASDAQ	VXRT	Thu, Jan 12, 2023	1.15	1.25	1.11	1.25
7031	NASDAQ	VXRT	Wed, Jan 11, 2023	1.08	1.16	1.03	1.15
7030	NASDAQ	VXRT	Tue, Jan 10, 2023	1.00	1.08	0.98	1.06
7029	NASDAQ	VXRT	Mon, Jan 9, 2023	1.00	1.06	0.97	0.97
7028	NASDAQ	VXRT	Fri, Jan 6, 2023	1.00	1.02	0.92	0.97
7027	NASDAQ	VXRT	Thu, Jan 5, 2023	1.07	1.07	0.95	0.97
7026	NASDAQ	VXRT	Wed, Jan 4, 2023	0.95	1.10	0.94	1.04
7025	NASDAQ	VXRT	Tue, Jan 3, 2023	0.99	1.03	0.91	0.94
7024	NASDAQ	VXRT	Fri, Dec 30, 2022	0.94	0.97	0.89	0.96
7023	NASDAQ	VXRT	Thu, Dec 29, 2022	0.82	0.96	0.80	0.95
7022	NASDAQ	VXRT	Wed, Dec 28, 2022	0.75	0.78	0.73	0.78
7021	NASDAQ	VXRT	Tue, Dec 27, 2022	0.83	0.84	0.74	0.75
7020	NASDAQ	VXRT	Fri, Dec 23, 2022	0.88	0.90	0.81	0.83
7019	NASDAQ	VXRT	Thu, Dec 22, 2022	0.90	0.91	0.86	0.90
7018	NASDAQ	VXRT	Wed, Dec 21, 2022	0.94	0.97	0.91	0.92
7017	NASDAQ	VXRT	Tue, Dec 20, 2022	0.90	0.94	0.85	0.92
7016	NASDAQ	VXRT	Mon, Dec 19, 2022	1.03	1.05	0.90	0.91
7015	NASDAQ	VXRT	Fri, Dec 16, 2022	1.07	1.12	1.05	1.06
7014	NASDAQ	VXRT	Thu, Dec 15, 2022	1.15	1.17	1.10	1.11
7013	NASDAQ	VXRT	Wed, Dec 14, 2022	1.17	1.23	1.13	1.19
7012	NASDAQ	VXRT	Tue, Dec 13, 2022	1.09	1.19	1.06	1.18
7011	NASDAQ	VXRT	Mon, Dec 12, 2022	1.01	1.07	0.93	1.05
7010	NASDAQ	VXRT	Fri, Dec 9, 2022	1.15	1.18	1.02	1.03
7009	NASDAQ	VXRT	Thu, Dec 8, 2022	1.09	1.14	1.05	1.14
7008	NASDAQ	VXRT	Wed, Dec 7, 2022	1.07	1.12	1.05	1.09
7007	NASDAQ	VXRT	Tue, Dec 6, 2022	1.17	1.17	1.07	1.08
7006	NASDAQ	VXRT	Mon, Dec 5, 2022	1.31	1.31	1.14	1.17
7005	NASDAQ	VXRT	Fri, Dec 2, 2022	1.17	1.30	1.15	1.30
7004	NASDAQ	VXRT	Thu, Dec 1, 2022	1.20	1.20	1.12	1.17
7003	NASDAQ	VXRT	Wed, Nov 30, 2022	1.24	1.25	1.11	1.18
7002	NASDAQ	VXRT	Tue, Nov 29, 2022	1.23	1.28	1.22	1.23
7001	NASDAQ	VXRT	Mon, Nov 28, 2022	1.26	1.30	1.22	1.23
7000	NASDAQ	VXRT	Fri, Nov 25, 2022	1.31	1.32	1.27	1.28
6999	NASDAQ	VXRT	Wed, Nov 23, 2022	1.34	1.38	1.30	1.30
6998	NASDAQ	VXRT	Tue, Nov 22, 2022	1.34	1.36	1.30	1.36
6997	NASDAQ	VXRT	Mon, Nov 21, 2022	1.36	1.37	1.33	1.34
6996	NASDAQ	VXRT	Fri, Nov 18, 2022	1.45	1.45	1.32	1.36
6995	NASDAQ	VXRT	Thu, Nov 17, 2022	1.43	1.43	1.34	1.40
6994	NASDAQ	VXRT	Wed, Nov 16, 2022	1.55	1.57	1.39	1.43
6993	NASDAQ	VXRT	Tue, Nov 15, 2022	1.64	1.66	1.55	1.59
6992	NASDAQ	VXRT	Mon, Nov 14, 2022	1.65	1.73	1.58	1.59
6991	NASDAQ	VXRT	Fri, Nov 11, 2022	1.58	1.69	1.51	1.66
6990	NASDAQ	VXRT	Thu, Nov 10, 2022	1.27	1.60	1.27	1.55
6989	NASDAQ	VXRT	Wed, Nov 9, 2022	1.45	1.59	1.26	1.26
6988	NASDAQ	VXRT	Tue, Nov 8, 2022	1.48	1.48	1.35	1.39
6987	NASDAQ	VXRT	Mon, Nov 7, 2022	1.51	1.53	1.42	1.43
6986	NASDAQ	VXRT	Fri, Nov 4, 2022	1.52	1.52	1.41	1.47
6985	NASDAQ	VXRT	Thu, Nov 3, 2022	1.51	1.57	1.48	1.48
6984	NASDAQ	VXRT	Wed, Nov 2, 2022	1.61	1.68	1.54	1.54
6983	NASDAQ	VXRT	Tue, Nov 1, 2022	1.70	1.78	1.61	1.62
6982	NASDAQ	VXRT	Mon, Oct 31, 2022	1.72	1.73	1.65	1.67
6981	NASDAQ	VXRT	Fri, Oct 28, 2022	1.66	1.74	1.63	1.73
6980	NASDAQ	VXRT	Thu, Oct 27, 2022	1.73	1.76	1.65	1.66
6979	NASDAQ	VXRT	Wed, Oct 26, 2022	1.74	1.82	1.68	1.70
6978	NASDAQ	VXRT	Tue, Oct 25, 2022	1.63	1.72	1.61	1.70
6977	NASDAQ	VXRT	Mon, Oct 24, 2022	1.66	1.67	1.56	1.61
6976	NASDAQ	VXRT	Fri, Oct 21, 2022	1.62	1.68	1.57	1.67
6975	NASDAQ	VXRT	Thu, Oct 20, 2022	1.62	1.71	1.60	1.61
6974	NASDAQ	VXRT	Wed, Oct 19, 2022	1.71	1.74	1.59	1.61
6973	NASDAQ	VXRT	Tue, Oct 18, 2022	1.84	1.85	1.69	1.72
6972	NASDAQ	VXRT	Mon, Oct 17, 2022	1.72	1.81	1.71	1.79
6971	NASDAQ	VXRT	Fri, Oct 14, 2022	1.85	1.89	1.69	1.70
6970	NASDAQ	VXRT	Thu, Oct 13, 2022	1.73	1.84	1.66	1.83
6969	NASDAQ	VXRT	Wed, Oct 12, 2022	1.84	1.87	1.70	1.75
6968	NASDAQ	VXRT	Tue, Oct 11, 2022	1.82	1.96	1.71	1.85
6967	NASDAQ	VXRT	Mon, Oct 10, 2022	1.92	1.92	1.80	1.82
6966	NASDAQ	VXRT	Fri, Oct 7, 2022	1.93	1.99	1.90	1.93
6965	NASDAQ	VXRT	Thu, Oct 6, 2022	2.10	2.17	1.97	1.99
6964	NASDAQ	VXRT	Wed, Oct 5, 2022	2.19	2.23	2.04	2.14
6963	NASDAQ	VXRT	Tue, Oct 4, 2022	2.17	2.26	2.16	2.24
6962	NASDAQ	VXRT	Mon, Oct 3, 2022	2.24	2.25	2.06	2.15
6961	NASDAQ	VXRT	Fri, Sep 30, 2022	2.09	2.31	2.09	2.18
6960	NASDAQ	VXRT	Thu, Sep 29, 2022	2.28	2.30	2.09	2.13
6959	NASDAQ	VXRT	Wed, Sep 28, 2022	2.20	2.35	2.19	2.33
6958	NASDAQ	VXRT	Tue, Sep 27, 2022	2.15	2.23	2.12	2.17
6957	NASDAQ	VXRT	Mon, Sep 26, 2022	2.10	2.28	2.08	2.09
6956	NASDAQ	VXRT	Fri, Sep 23, 2022	2.14	2.16	2.02	2.10
6955	NASDAQ	VXRT	Thu, Sep 22, 2022	2.16	2.21	2.11	2.18
6954	NASDAQ	VXRT	Wed, Sep 21, 2022	2.31	2.37	2.19	2.19
6953	NASDAQ	VXRT	Tue, Sep 20, 2022	2.36	2.45	2.27	2.31
6952	NASDAQ	VXRT	Mon, Sep 19, 2022	2.53	2.55	2.35	2.42
6951	NASDAQ	VXRT	Fri, Sep 16, 2022	2.70	2.73	2.51	2.59
6950	NASDAQ	VXRT	Thu, Sep 15, 2022	2.71	2.82	2.69	2.76
6949	NASDAQ	VXRT	Wed, Sep 14, 2022	2.68	2.79	2.65	2.72
6948	NASDAQ	VXRT	Tue, Sep 13, 2022	2.85	2.87	2.65	2.68
6947	NASDAQ	VXRT	Mon, Sep 12, 2022	2.89	2.94	2.84	2.89
6946	NASDAQ	VXRT	Fri, Sep 9, 2022	2.89	2.94	2.82	2.87
6945	NASDAQ	VXRT	Thu, Sep 8, 2022	2.78	2.91	2.76	2.86
6944	NASDAQ	VXRT	Wed, Sep 7, 2022	2.72	2.86	2.72	2.83
6943	NASDAQ	VXRT	Tue, Sep 6, 2022	2.88	2.89	2.70	2.74
6942	NASDAQ	VXRT	Fri, Sep 2, 2022	3.08	3.10	2.85	2.85
6941	NASDAQ	VXRT	Thu, Sep 1, 2022	3.03	3.17	2.91	3.15
6940	NASDAQ	VXRT	Wed, Aug 31, 2022	3.03	3.15	3.01	3.10
6939	NASDAQ	VXRT	Tue, Aug 30, 2022	3.05	3.12	2.93	2.99
6938	NASDAQ	VXRT	Mon, Aug 29, 2022	3.07	3.19	2.97	3.00
6937	NASDAQ	VXRT	Fri, Aug 26, 2022	3.35	3.36	3.04	3.06
6936	NASDAQ	VXRT	Thu, Aug 25, 2022	3.57	3.62	3.33	3.36
6935	NASDAQ	VXRT	Wed, Aug 24, 2022	3.51	3.64	3.44	3.55
6934	NASDAQ	VXRT	Tue, Aug 23, 2022	3.42	3.59	3.38	3.51
6933	NASDAQ	VXRT	Mon, Aug 22, 2022	3.58	3.73	3.36	3.40
6932	NASDAQ	VXRT	Fri, Aug 19, 2022	3.82	3.87	3.62	3.65
6931	NASDAQ	VXRT	Thu, Aug 18, 2022	4.04	4.04	3.79	3.88
6930	NASDAQ	VXRT	Wed, Aug 17, 2022	4.13	4.19	3.99	4.03
6929	NASDAQ	VXRT	Tue, Aug 16, 2022	4.33	4.34	4.12	4.16
6928	NASDAQ	VXRT	Mon, Aug 15, 2022	4.08	4.36	4.08	4.35
6927	NASDAQ	VXRT	Fri, Aug 12, 2022	4.09	4.17	4.02	4.16
6926	NASDAQ	VXRT	Thu, Aug 11, 2022	4.45	4.62	4.00	4.07
6925	NASDAQ	VXRT	Wed, Aug 10, 2022	4.32	4.48	4.28	4.46
6924	NASDAQ	VXRT	Tue, Aug 9, 2022	3.98	4.39	3.85	4.25
6923	NASDAQ	VXRT	Mon, Aug 8, 2022	4.07	4.34	4.02	4.29
6922	NASDAQ	VXRT	Fri, Aug 5, 2022	3.85	4.14	3.78	4.11
6921	NASDAQ	VXRT	Thu, Aug 4, 2022	3.85	3.98	3.77	3.91
6920	NASDAQ	VXRT	Wed, Aug 3, 2022	3.79	3.94	3.75	3.81
6919	NASDAQ	VXRT	Tue, Aug 2, 2022	3.56	3.83	3.53	3.76
6918	NASDAQ	VXRT	Mon, Aug 1, 2022	3.63	3.80	3.57	3.58
6917	NASDAQ	VXRT	Fri, Jul 29, 2022	3.67	3.69	3.58	3.68
6916	NASDAQ	VXRT	Thu, Jul 28, 2022	3.78	3.83	3.61	3.70
6915	NASDAQ	VXRT	Wed, Jul 27, 2022	3.80	3.82	3.66	3.80
6914	NASDAQ	VXRT	Tue, Jul 26, 2022	3.69	3.88	3.65	3.76
6913	NASDAQ	VXRT	Mon, Jul 25, 2022	3.82	3.82	3.64	3.75
6912	NASDAQ	VXRT	Fri, Jul 22, 2022	4.20	4.20	3.74	3.74
6911	NASDAQ	VXRT	Thu, Jul 21, 2022	4.23	4.32	4.08	4.12
6910	NASDAQ	VXRT	Wed, Jul 20, 2022	4.06	4.39	4.03	4.26
6909	NASDAQ	VXRT	Tue, Jul 19, 2022	3.80	4.07	3.70	3.96
6908	NASDAQ	VXRT	Mon, Jul 18, 2022	4.33	4.46	3.75	3.79
6907	NASDAQ	VXRT	Fri, Jul 15, 2022	4.35	4.35	4.08	4.28
6906	NASDAQ	VXRT	Thu, Jul 14, 2022	4.37	4.42	4.19	4.21
6905	NASDAQ	VXRT	Wed, Jul 13, 2022	4.18	4.46	4.13	4.41
6904	NASDAQ	VXRT	Tue, Jul 12, 2022	4.28	4.41	4.04	4.33
6903	NASDAQ	VXRT	Mon, Jul 11, 2022	4.45	4.50	4.22	4.24
6902	NASDAQ	VXRT	Fri, Jul 8, 2022	4.42	4.49	4.34	4.48
6901	NASDAQ	VXRT	Thu, Jul 7, 2022	4.29	4.53	4.27	4.50
6900	NASDAQ	VXRT	Wed, Jul 6, 2022	4.19	4.40	4.13	4.28
6899	NASDAQ	VXRT	Tue, Jul 5, 2022	3.67	4.19	3.64	4.18
6898	NASDAQ	VXRT	Fri, Jul 1, 2022	3.49	3.75	3.47	3.75
6897	NASDAQ	VXRT	Thu, Jun 30, 2022	3.41	3.62	3.40	3.50
6896	NASDAQ	VXRT	Wed, Jun 29, 2022	3.45	3.60	3.32	3.52
6895	NASDAQ	VXRT	Tue, Jun 28, 2022	3.64	3.75	3.43	3.48
6894	NASDAQ	VXRT	Mon, Jun 27, 2022	3.75	3.76	3.59	3.65
6893	NASDAQ	VXRT	Fri, Jun 24, 2022	3.77	3.85	3.55	3.78
6892	NASDAQ	VXRT	Thu, Jun 23, 2022	3.42	3.69	3.42	3.69
6891	NASDAQ	VXRT	Wed, Jun 22, 2022	3.22	3.62	3.18	3.43
6890	NASDAQ	VXRT	Tue, Jun 21, 2022	3.17	3.47	3.08	3.33
6889	NASDAQ	VXRT	Fri, Jun 17, 2022	2.73	3.13	2.70	3.12
6888	NASDAQ	VXRT	Thu, Jun 16, 2022	2.81	2.84	2.62	2.70
6887	NASDAQ	VXRT	Wed, Jun 15, 2022	2.84	2.96	2.71	2.92
6886	NASDAQ	VXRT	Tue, Jun 14, 2022	2.87	2.87	2.70	2.81
6885	NASDAQ	VXRT	Mon, Jun 13, 2022	3.01	3.08	2.74	2.83
6884	NASDAQ	VXRT	Fri, Jun 10, 2022	3.46	3.47	3.17	3.21
6883	NASDAQ	VXRT	Thu, Jun 9, 2022	3.71	3.73	3.46	3.46
6882	NASDAQ	VXRT	Wed, Jun 8, 2022	3.64	3.87	3.63	3.74
6881	NASDAQ	VXRT	Tue, Jun 7, 2022	3.38	3.75	3.37	3.74
6880	NASDAQ	VXRT	Mon, Jun 6, 2022	3.67	3.84	3.38	3.43
6879	NASDAQ	VXRT	Fri, Jun 3, 2022	3.50	3.70	3.42	3.65
6878	NASDAQ	VXRT	Thu, Jun 2, 2022	3.41	3.59	3.36	3.53
6877	NASDAQ	VXRT	Wed, Jun 1, 2022	3.67	3.72	3.36	3.45
6876	NASDAQ	VXRT	Tue, May 31, 2022	3.72	3.83	3.61	3.64
6875	NASDAQ	VXRT	Fri, May 27, 2022	3.45	3.75	3.36	3.73
6874	NASDAQ	VXRT	Thu, May 26, 2022	3.32	3.50	3.31	3.40
6873	NASDAQ	VXRT	Wed, May 25, 2022	3.24	3.38	3.21	3.34
6872	NASDAQ	VXRT	Tue, May 24, 2022	3.32	3.39	3.18	3.24
6871	NASDAQ	VXRT	Mon, May 23, 2022	3.75	3.76	3.35	3.37
6870	NASDAQ	VXRT	Fri, May 20, 2022	3.56	3.74	3.33	3.72
6869	NASDAQ	VXRT	Thu, May 19, 2022	3.11	3.55	3.08	3.52
6868	NASDAQ	VXRT	Wed, May 18, 2022	3.27	3.33	3.04	3.16
6867	NASDAQ	VXRT	Tue, May 17, 2022	3.25	3.38	3.16	3.38
6866	NASDAQ	VXRT	Mon, May 16, 2022	3.33	3.38	3.11	3.13
6865	NASDAQ	VXRT	Fri, May 13, 2022	2.97	3.38	2.89	3.34
6864	NASDAQ	VXRT	Thu, May 12, 2022	2.49	2.99	2.49	2.89
6863	NASDAQ	VXRT	Wed, May 11, 2022	3.11	3.11	2.71	2.73
6862	NASDAQ	VXRT	Tue, May 10, 2022	2.97	3.32	2.91	3.22
6861	NASDAQ	VXRT	Mon, May 9, 2022	3.48	3.50	3.11	3.16
6860	NASDAQ	VXRT	Fri, May 6, 2022	3.71	3.71	3.50	3.56
6859	NASDAQ	VXRT	Thu, May 5, 2022	4.02	4.02	3.61	3.76
6858	NASDAQ	VXRT	Wed, May 4, 2022	3.90	4.09	3.65	4.09
6857	NASDAQ	VXRT	Tue, May 3, 2022	3.76	3.97	3.70	3.91
6856	NASDAQ	VXRT	Mon, May 2, 2022	3.45	3.79	3.44	3.79
6855	NASDAQ	VXRT	Fri, Apr 29, 2022	3.64	3.84	3.48	3.48
6854	NASDAQ	VXRT	Thu, Apr 28, 2022	3.64	3.74	3.43	3.69
6853	NASDAQ	VXRT	Wed, Apr 27, 2022	3.56	3.76	3.55	3.60
6852	NASDAQ	VXRT	Tue, Apr 26, 2022	3.92	4.00	3.61	3.61
6851	NASDAQ	VXRT	Mon, Apr 25, 2022	3.81	3.98	3.81	3.97
6850	NASDAQ	VXRT	Fri, Apr 22, 2022	4.00	4.05	3.83	3.86
6849	NASDAQ	VXRT	Thu, Apr 21, 2022	4.48	4.48	4.00	4.01
6848	NASDAQ	VXRT	Wed, Apr 20, 2022	4.53	4.55	4.34	4.48
6847	NASDAQ	VXRT	Tue, Apr 19, 2022	4.41	4.58	4.31	4.49
6846	NASDAQ	VXRT	Mon, Apr 18, 2022	4.65	4.69	4.41	4.42
6845	NASDAQ	VXRT	Thu, Apr 14, 2022	4.83	4.88	4.66	4.66
6844	NASDAQ	VXRT	Wed, Apr 13, 2022	4.73	4.91	4.64	4.88
6843	NASDAQ	VXRT	Tue, Apr 12, 2022	4.73	4.84	4.58	4.66
6842	NASDAQ	VXRT	Mon, Apr 11, 2022	4.66	4.80	4.57	4.63
6841	NASDAQ	VXRT	Fri, Apr 8, 2022	4.86	4.95	4.70	4.71
6840	NASDAQ	VXRT	Thu, Apr 7, 2022	4.96	5.08	4.70	4.85
6839	NASDAQ	VXRT	Wed, Apr 6, 2022	4.95	5.12	4.85	5.01
6838	NASDAQ	VXRT	Tue, Apr 5, 2022	5.25	5.32	5.00	5.08
6837	NASDAQ	VXRT	Mon, Apr 4, 2022	5.20	5.32	5.13	5.28
6836	NASDAQ	VXRT	Fri, Apr 1, 2022	5.05	5.25	5.00	5.20
6835	NASDAQ	VXRT	Thu, Mar 31, 2022	5.05	5.19	5.01	5.04
6834	NASDAQ	VXRT	Wed, Mar 30, 2022	5.20	5.30	4.99	4.99
6833	NASDAQ	VXRT	Tue, Mar 29, 2022	5.15	5.26	5.08	5.23
6832	NASDAQ	VXRT	Mon, Mar 28, 2022	5.05	5.25	4.95	5.09
6831	NASDAQ	VXRT	Fri, Mar 25, 2022	5.21	5.29	4.99	4.99
6830	NASDAQ	VXRT	Thu, Mar 24, 2022	5.08	5.27	5.05	5.23
6829	NASDAQ	VXRT	Wed, Mar 23, 2022	5.15	5.27	5.03	5.05
6828	NASDAQ	VXRT	Tue, Mar 22, 2022	5.12	5.32	5.03	5.20
6827	NASDAQ	VXRT	Mon, Mar 21, 2022	5.21	5.25	4.98	5.00
6826	NASDAQ	VXRT	Fri, Mar 18, 2022	5.00	5.43	4.98	5.26
6825	NASDAQ	VXRT	Thu, Mar 17, 2022	4.68	5.06	4.62	5.06
6824	NASDAQ	VXRT	Wed, Mar 16, 2022	4.54	4.73	4.39	4.73
6823	NASDAQ	VXRT	Tue, Mar 15, 2022	4.33	4.50	4.21	4.46
6822	NASDAQ	VXRT	Mon, Mar 14, 2022	4.49	4.69	4.26	4.29
6821	NASDAQ	VXRT	Fri, Mar 11, 2022	4.80	4.84	4.45	4.46
6820	NASDAQ	VXRT	Thu, Mar 10, 2022	4.68	4.79	4.55	4.79
6819	NASDAQ	VXRT	Wed, Mar 9, 2022	4.50	4.79	4.47	4.76
6818	NASDAQ	VXRT	Tue, Mar 8, 2022	4.26	4.56	4.12	4.38
6817	NASDAQ	VXRT	Mon, Mar 7, 2022	4.34	4.53	4.25	4.33
6816	NASDAQ	VXRT	Fri, Mar 4, 2022	4.62	4.82	4.38	4.38
6815	NASDAQ	VXRT	Thu, Mar 3, 2022	4.97	4.99	4.62	4.69
6814	NASDAQ	VXRT	Wed, Mar 2, 2022	4.94	5.05	4.80	4.89
6813	NASDAQ	VXRT	Tue, Mar 1, 2022	5.06	5.25	4.88	4.94
6812	NASDAQ	VXRT	Mon, Feb 28, 2022	5.19	5.26	5.00	5.08
6811	NASDAQ	VXRT	Fri, Feb 25, 2022	4.88	5.28	4.78	5.21
6810	NASDAQ	VXRT	Thu, Feb 24, 2022	3.98	5.08	3.91	5.08
6809	NASDAQ	VXRT	Wed, Feb 23, 2022	4.75	4.75	4.38	4.38
6808	NASDAQ	VXRT	Tue, Feb 22, 2022	4.73	4.85	4.61	4.68
6807	NASDAQ	VXRT	Fri, Feb 18, 2022	4.74	4.88	4.61	4.75
6806	NASDAQ	VXRT	Thu, Feb 17, 2022	5.02	5.07	4.72	4.74
6805	NASDAQ	VXRT	Wed, Feb 16, 2022	5.00	5.09	4.85	5.04
6804	NASDAQ	VXRT	Tue, Feb 15, 2022	4.84	5.10	4.80	5.07
6803	NASDAQ	VXRT	Mon, Feb 14, 2022	4.88	5.00	4.66	4.67
6802	NASDAQ	VXRT	Fri, Feb 11, 2022	5.03	5.27	4.86	4.89
6801	NASDAQ	VXRT	Thu, Feb 10, 2022	5.05	5.42	4.93	5.03
6800	NASDAQ	VXRT	Wed, Feb 9, 2022	4.97	5.28	4.97	5.27
6799	NASDAQ	VXRT	Tue, Feb 8, 2022	4.90	4.96	4.71	4.92
6798	NASDAQ	VXRT	Mon, Feb 7, 2022	4.78	5.00	4.78	4.95
6797	NASDAQ	VXRT	Fri, Feb 4, 2022	4.69	4.86	4.63	4.80
6796	NASDAQ	VXRT	Thu, Feb 3, 2022	4.80	4.92	4.67	4.68
6795	NASDAQ	VXRT	Wed, Feb 2, 2022	5.23	5.23	4.83	4.92
6794	NASDAQ	VXRT	Tue, Feb 1, 2022	4.91	5.18	4.82	5.17
6793	NASDAQ	VXRT	Mon, Jan 31, 2022	4.69	4.95	4.64	4.95
6792	NASDAQ	VXRT	Fri, Jan 28, 2022	4.31	4.61	4.21	4.59
6791	NASDAQ	VXRT	Thu, Jan 27, 2022	4.61	4.68	4.29	4.30
6790	NASDAQ	VXRT	Wed, Jan 26, 2022	4.77	5.02	4.51	4.53
6789	NASDAQ	VXRT	Tue, Jan 25, 2022	4.56	4.80	4.38	4.70
6788	NASDAQ	VXRT	Mon, Jan 24, 2022	4.37	4.65	4.10	4.62
6787	NASDAQ	VXRT	Fri, Jan 21, 2022	4.92	5.10	4.52	4.80
6786	NASDAQ	VXRT	Thu, Jan 20, 2022	5.33	5.43	5.03	5.05
6785	NASDAQ	VXRT	Wed, Jan 19, 2022	5.52	5.62	5.23	5.24
6784	NASDAQ	VXRT	Tue, Jan 18, 2022	5.80	5.80	5.45	5.46
6783	NASDAQ	VXRT	Fri, Jan 14, 2022	5.56	5.88	5.42	5.87
6782	NASDAQ	VXRT	Thu, Jan 13, 2022	5.81	5.95	5.59	5.61
6781	NASDAQ	VXRT	Wed, Jan 12, 2022	6.10	6.24	5.85	5.85
6780	NASDAQ	VXRT	Tue, Jan 11, 2022	6.07	6.19	5.98	6.04
6779	NASDAQ	VXRT	Mon, Jan 10, 2022	6.11	6.17	5.92	6.15
6778	NASDAQ	VXRT	Fri, Jan 7, 2022	6.19	6.36	6.10	6.10
6777	NASDAQ	VXRT	Thu, Jan 6, 2022	6.24	6.52	6.01	6.19
6776	NASDAQ	VXRT	Wed, Jan 5, 2022	6.54	6.80	6.24	6.24
6775	NASDAQ	VXRT	Tue, Jan 4, 2022	6.60	6.63	6.26	6.54
6774	NASDAQ	VXRT	Mon, Jan 3, 2022	6.35	6.64	6.18	6.64
6773	NASDAQ	VXRT	Fri, Dec 31, 2021	6.46	6.56	6.25	6.27
6772	NASDAQ	VXRT	Thu, Dec 30, 2021	6.28	6.67	6.28	6.44
6771	NASDAQ	VXRT	Wed, Dec 29, 2021	6.54	6.58	6.19	6.41
6770	NASDAQ	VXRT	Tue, Dec 28, 2021	6.65	6.96	6.45	6.46
6769	NASDAQ	VXRT	Mon, Dec 27, 2021	6.90	7.03	6.68	6.69
6768	NASDAQ	VXRT	Thu, Dec 23, 2021	6.85	7.00	6.55	6.90
6767	NASDAQ	VXRT	Wed, Dec 22, 2021	6.96	7.10	6.70	6.92
6766	NASDAQ	VXRT	Tue, Dec 21, 2021	7.43	7.48	6.87	6.96
6765	NASDAQ	VXRT	Mon, Dec 20, 2021	7.20	7.61	6.92	7.52
6764	NASDAQ	VXRT	Fri, Dec 17, 2021	6.57	7.25	6.40	7.20
6763	NASDAQ	VXRT	Thu, Dec 16, 2021	6.53	6.80	6.38	6.59
6762	NASDAQ	VXRT	Wed, Dec 15, 2021	6.11	6.50	5.94	6.49
6761	NASDAQ	VXRT	Tue, Dec 14, 2021	6.24	6.25	6.04	6.11
6760	NASDAQ	VXRT	Mon, Dec 13, 2021	6.20	6.50	6.13	6.36
6759	NASDAQ	VXRT	Fri, Dec 10, 2021	6.23	6.43	6.18	6.22
6758	NASDAQ	VXRT	Thu, Dec 9, 2021	6.56	6.59	6.22	6.23
6757	NASDAQ	VXRT	Wed, Dec 8, 2021	6.35	6.64	6.09	6.56
6756	NASDAQ	VXRT	Tue, Dec 7, 2021	5.94	6.40	5.92	6.35
6755	NASDAQ	VXRT	Mon, Dec 6, 2021	6.05	6.10	5.51	5.77
6754	NASDAQ	VXRT	Fri, Dec 3, 2021	6.68	6.76	6.25	6.32
6753	NASDAQ	VXRT	Thu, Dec 2, 2021	6.93	6.94	6.53	6.69
6752	NASDAQ	VXRT	Wed, Dec 1, 2021	7.80	8.00	7.03	7.04
6751	NASDAQ	VXRT	Tue, Nov 30, 2021	7.70	8.13	7.51	7.96
6750	NASDAQ	VXRT	Mon, Nov 29, 2021	7.82	7.96	7.40	7.55
6749	NASDAQ	VXRT	Fri, Nov 26, 2021	7.40	7.83	7.36	7.48
6748	NASDAQ	VXRT	Wed, Nov 24, 2021	6.70	7.24	6.56	7.12
6747	NASDAQ	VXRT	Tue, Nov 23, 2021	6.81	6.85	6.53	6.80
6746	NASDAQ	VXRT	Mon, Nov 22, 2021	7.07	7.13	6.82	6.86
6745	NASDAQ	VXRT	Fri, Nov 19, 2021	7.12	7.17	6.85	7.04
6744	NASDAQ	VXRT	Thu, Nov 18, 2021	6.77	7.29	6.77	7.06
6743	NASDAQ	VXRT	Wed, Nov 17, 2021	6.81	6.87	6.67	6.75
6742	NASDAQ	VXRT	Tue, Nov 16, 2021	6.75	6.88	6.62	6.84
6741	NASDAQ	VXRT	Mon, Nov 15, 2021	6.80	6.96	6.66	6.75
6740	NASDAQ	VXRT	Fri, Nov 12, 2021	6.54	6.86	6.51	6.81
6739	NASDAQ	VXRT	Thu, Nov 11, 2021	6.62	6.74	6.53	6.53
6738	NASDAQ	VXRT	Wed, Nov 10, 2021	6.68	6.89	6.58	6.62
6737	NASDAQ	VXRT	Tue, Nov 9, 2021	6.82	6.89	6.67	6.77
6736	NASDAQ	VXRT	Mon, Nov 8, 2021	6.73	7.01	6.71	6.88
6735	NASDAQ	VXRT	Fri, Nov 5, 2021	6.70	6.94	6.41	6.68
6734	NASDAQ	VXRT	Thu, Nov 4, 2021	7.20	7.23	6.80	6.89
6733	NASDAQ	VXRT	Wed, Nov 3, 2021	7.17	7.33	7.08	7.26
6732	NASDAQ	VXRT	Tue, Nov 2, 2021	7.01	7.22	6.95	7.21
6731	NASDAQ	VXRT	Mon, Nov 1, 2021	6.75	7.04	6.59	6.97
6730	NASDAQ	VXRT	Fri, Oct 29, 2021	6.87	6.95	6.68	6.71
6729	NASDAQ	VXRT	Thu, Oct 28, 2021	6.71	6.92	6.57	6.90
6728	NASDAQ	VXRT	Wed, Oct 27, 2021	6.80	6.92	6.68	6.68
6727	NASDAQ	VXRT	Tue, Oct 26, 2021	6.94	7.01	6.75	6.84
6726	NASDAQ	VXRT	Mon, Oct 25, 2021	6.64	6.93	6.55	6.87
6725	NASDAQ	VXRT	Fri, Oct 22, 2021	6.81	6.82	6.41	6.74
6724	NASDAQ	VXRT	Thu, Oct 21, 2021	6.93	7.06	6.86	6.88
6723	NASDAQ	VXRT	Wed, Oct 20, 2021	7.01	7.04	6.87	6.90
6722	NASDAQ	VXRT	Tue, Oct 19, 2021	6.95	7.06	6.81	7.05
6721	NASDAQ	VXRT	Mon, Oct 18, 2021	6.94	6.95	6.85	6.89
6720	NASDAQ	VXRT	Fri, Oct 15, 2021	7.21	7.21	6.94	6.94
6719	NASDAQ	VXRT	Thu, Oct 14, 2021	6.94	7.28	6.94	7.20
6718	NASDAQ	VXRT	Wed, Oct 13, 2021	6.77	6.98	6.72	6.89
6717	NASDAQ	VXRT	Tue, Oct 12, 2021	6.80	6.87	6.70	6.76
6716	NASDAQ	VXRT	Mon, Oct 11, 2021	6.92	7.08	6.70	6.81
6715	NASDAQ	VXRT	Fri, Oct 8, 2021	7.44	7.46	6.91	6.99
6714	NASDAQ	VXRT	Thu, Oct 7, 2021	7.09	7.32	6.96	7.09
6713	NASDAQ	VXRT	Wed, Oct 6, 2021	7.15	7.32	7.03	7.10
6712	NASDAQ	VXRT	Tue, Oct 5, 2021	7.20	7.30	7.00	7.30
6711	NASDAQ	VXRT	Mon, Oct 4, 2021	6.87	7.08	6.69	6.96
6710	NASDAQ	VXRT	Fri, Oct 1, 2021	7.95	7.96	6.86	7.18
6709	NASDAQ	VXRT	Thu, Sep 30, 2021	8.10	8.20	7.89	7.95
6708	NASDAQ	VXRT	Wed, Sep 29, 2021	8.02	8.41	7.97	8.02
6707	NASDAQ	VXRT	Tue, Sep 28, 2021	8.17	8.18	7.90	7.95
6706	NASDAQ	VXRT	Mon, Sep 27, 2021	8.15	8.49	8.07	8.26
6705	NASDAQ	VXRT	Fri, Sep 24, 2021	8.37	8.39	8.11	8.17
6704	NASDAQ	VXRT	Thu, Sep 23, 2021	8.24	8.48	8.18	8.45
6703	NASDAQ	VXRT	Wed, Sep 22, 2021	8.15	8.31	8.00	8.19
6702	NASDAQ	VXRT	Tue, Sep 21, 2021	7.92	8.14	7.88	8.08
6701	NASDAQ	VXRT	Mon, Sep 20, 2021	8.04	8.23	7.74	7.87
6700	NASDAQ	VXRT	Fri, Sep 17, 2021	8.28	8.42	8.02	8.41
6699	NASDAQ	VXRT	Thu, Sep 16, 2021	8.14	8.27	8.02	8.22
6698	NASDAQ	VXRT	Wed, Sep 15, 2021	8.06	8.40	7.93	8.19
6697	NASDAQ	VXRT	Tue, Sep 14, 2021	8.40	8.50	8.03	8.12
6696	NASDAQ	VXRT	Mon, Sep 13, 2021	8.79	8.80	8.24	8.36
6695	NASDAQ	VXRT	Fri, Sep 10, 2021	9.09	9.40	8.76	8.76
6694	NASDAQ	VXRT	Thu, Sep 9, 2021	8.65	9.13	8.53	9.03
6693	NASDAQ	VXRT	Wed, Sep 8, 2021	8.61	8.73	8.34	8.62
6692	NASDAQ	VXRT	Tue, Sep 7, 2021	8.70	8.87	8.58	8.72
6691	NASDAQ	VXRT	Fri, Sep 3, 2021	8.91	8.91	8.52	8.71
6690	NASDAQ	VXRT	Thu, Sep 2, 2021	9.00	9.02	8.81	8.89
6689	NASDAQ	VXRT	Wed, Sep 1, 2021	8.91	9.14	8.87	8.99
6688	NASDAQ	VXRT	Tue, Aug 31, 2021	8.91	9.12	8.86	8.95
6687	NASDAQ	VXRT	Mon, Aug 30, 2021	9.13	9.21	8.80	8.83
6686	NASDAQ	VXRT	Fri, Aug 27, 2021	9.04	9.20	8.91	9.05
6685	NASDAQ	VXRT	Thu, Aug 26, 2021	9.24	9.50	8.89	9.01
6684	NASDAQ	VXRT	Wed, Aug 25, 2021	8.97	9.40	8.87	9.21
6683	NASDAQ	VXRT	Tue, Aug 24, 2021	8.70	9.05	8.56	9.01
6682	NASDAQ	VXRT	Mon, Aug 23, 2021	8.55	8.82	8.36	8.80
6681	NASDAQ	VXRT	Fri, Aug 20, 2021	7.84	8.37	7.80	8.34
6680	NASDAQ	VXRT	Thu, Aug 19, 2021	8.41	8.41	7.70	7.72
6679	NASDAQ	VXRT	Wed, Aug 18, 2021	8.38	8.65	8.18	8.43
6678	NASDAQ	VXRT	Tue, Aug 17, 2021	8.28	8.63	8.13	8.36
6677	NASDAQ	VXRT	Mon, Aug 16, 2021	8.53	8.62	8.11	8.44
6676	NASDAQ	VXRT	Fri, Aug 13, 2021	9.22	9.24	8.61	8.65
6675	NASDAQ	VXRT	Thu, Aug 12, 2021	8.99	9.52	8.84	9.13
6674	NASDAQ	VXRT	Wed, Aug 11, 2021	9.26	9.45	8.59	8.94
6673	NASDAQ	VXRT	Tue, Aug 10, 2021	10.01	10.33	9.16	9.26
6672	NASDAQ	VXRT	Mon, Aug 9, 2021	8.90	10.00	8.69	9.80
6671	NASDAQ	VXRT	Fri, Aug 6, 2021	8.35	9.16	8.32	8.75
6670	NASDAQ	VXRT	Thu, Aug 5, 2021	8.50	8.85	8.19	8.69
6669	NASDAQ	VXRT	Wed, Aug 4, 2021	8.39	8.88	8.12	8.30
6668	NASDAQ	VXRT	Tue, Aug 3, 2021	8.07	8.75	7.87	8.58
6667	NASDAQ	VXRT	Mon, Aug 2, 2021	8.20	8.45	7.61	7.99
6666	NASDAQ	VXRT	Fri, Jul 30, 2021	7.78	7.96	7.13	7.19
6665	NASDAQ	VXRT	Thu, Jul 29, 2021	8.78	9.30	7.75	7.80
6664	NASDAQ	VXRT	Wed, Jul 28, 2021	8.00	8.27	7.93	8.21
6663	NASDAQ	VXRT	Tue, Jul 27, 2021	8.07	8.16	7.66	8.03
6662	NASDAQ	VXRT	Mon, Jul 26, 2021	8.00	8.48	7.97	8.08
6661	NASDAQ	VXRT	Fri, Jul 23, 2021	8.28	8.31	7.88	8.14
6660	NASDAQ	VXRT	Thu, Jul 22, 2021	8.19	8.57	8.07	8.30
6659	NASDAQ	VXRT	Wed, Jul 21, 2021	7.92	8.32	7.63	8.28
6658	NASDAQ	VXRT	Tue, Jul 20, 2021	7.74	8.58	7.32	7.96
6657	NASDAQ	VXRT	Mon, Jul 19, 2021	6.84	8.09	6.78	7.84
6656	NASDAQ	VXRT	Fri, Jul 16, 2021	7.05	7.33	7.00	7.16
6655	NASDAQ	VXRT	Thu, Jul 15, 2021	6.59	7.05	6.56	7.02
6654	NASDAQ	VXRT	Wed, Jul 14, 2021	6.75	7.00	6.63	6.67
6653	NASDAQ	VXRT	Tue, Jul 13, 2021	6.93	7.03	6.72	6.75
6652	NASDAQ	VXRT	Mon, Jul 12, 2021	7.33	7.35	6.97	6.99
6651	NASDAQ	VXRT	Fri, Jul 9, 2021	7.34	7.39	7.10	7.36
6650	NASDAQ	VXRT	Thu, Jul 8, 2021	6.97	7.47	6.83	7.23
6649	NASDAQ	VXRT	Wed, Jul 7, 2021	7.82	8.39	7.02	7.08
6648	NASDAQ	VXRT	Tue, Jul 6, 2021	7.49	7.62	7.29	7.36
6647	NASDAQ	VXRT	Fri, Jul 2, 2021	7.62	7.65	7.16	7.48
6646	NASDAQ	VXRT	Thu, Jul 1, 2021	7.59	7.77	7.45	7.68
6645	NASDAQ	VXRT	Wed, Jun 30, 2021	8.10	8.12	7.38	7.49
6644	NASDAQ	VXRT	Tue, Jun 29, 2021	8.73	8.75	7.99	8.25
6643	NASDAQ	VXRT	Mon, Jun 28, 2021	8.62	8.81	8.25	8.73
6642	NASDAQ	VXRT	Fri, Jun 25, 2021	8.40	8.77	8.19	8.54
6641	NASDAQ	VXRT	Thu, Jun 24, 2021	8.35	8.78	8.11	8.32
6640	NASDAQ	VXRT	Wed, Jun 23, 2021	7.86	8.03	7.65	7.85
6639	NASDAQ	VXRT	Tue, Jun 22, 2021	7.76	7.91	7.64	7.89
6638	NASDAQ	VXRT	Mon, Jun 21, 2021	7.90	7.98	7.57	7.90
6637	NASDAQ	VXRT	Fri, Jun 18, 2021	8.33	9.00	7.71	7.80
6636	NASDAQ	VXRT	Thu, Jun 17, 2021	7.73	8.00	7.60	7.94
6635	NASDAQ	VXRT	Wed, Jun 16, 2021	7.72	8.07	7.50	7.79
6634	NASDAQ	VXRT	Tue, Jun 15, 2021	8.75	8.85	7.68	7.81
6633	NASDAQ	VXRT	Mon, Jun 14, 2021	9.20	9.68	8.33	8.74
6632	NASDAQ	VXRT	Fri, Jun 11, 2021	7.53	10.00	7.44	8.74
6631	NASDAQ	VXRT	Thu, Jun 10, 2021	7.65	7.70	7.06	7.17
6630	NASDAQ	VXRT	Wed, Jun 9, 2021	7.50	8.11	7.40	7.64
6629	NASDAQ	VXRT	Tue, Jun 8, 2021	7.57	7.76	7.10	7.40
6628	NASDAQ	VXRT	Mon, Jun 7, 2021	6.86	7.57	6.84	7.34
6627	NASDAQ	VXRT	Fri, Jun 4, 2021	7.22	7.31	6.84	6.87
6626	NASDAQ	VXRT	Thu, Jun 3, 2021	7.17	7.38	7.01	7.07
6625	NASDAQ	VXRT	Wed, Jun 2, 2021	6.63	7.38	6.62	7.36
6624	NASDAQ	VXRT	Tue, Jun 1, 2021	6.62	6.70	6.45	6.59
6623	NASDAQ	VXRT	Fri, May 28, 2021	6.65	6.94	6.58	6.62
6622	NASDAQ	VXRT	Thu, May 27, 2021	6.50	6.73	6.37	6.69
6621	NASDAQ	VXRT	Wed, May 26, 2021	6.22	6.54	6.20	6.52
6620	NASDAQ	VXRT	Tue, May 25, 2021	6.35	6.45	6.22	6.22
6619	NASDAQ	VXRT	Mon, May 24, 2021	6.75	6.80	6.28	6.35
6618	NASDAQ	VXRT	Fri, May 21, 2021	7.03	7.06	6.66	6.70
6617	NASDAQ	VXRT	Thu, May 20, 2021	6.61	7.40	6.56	6.96
6616	NASDAQ	VXRT	Wed, May 19, 2021	6.61	6.80	6.47	6.58
6615	NASDAQ	VXRT	Tue, May 18, 2021	6.36	6.99	6.36	6.80
6614	NASDAQ	VXRT	Mon, May 17, 2021	6.47	6.62	6.31	6.43
6613	NASDAQ	VXRT	Fri, May 14, 2021	6.26	6.81	6.18	6.61
6612	NASDAQ	VXRT	Thu, May 13, 2021	6.62	6.75	6.10	6.30
6611	NASDAQ	VXRT	Wed, May 12, 2021	6.69	7.00	6.50	6.51
6610	NASDAQ	VXRT	Tue, May 11, 2021	6.16	7.08	6.06	6.86
6609	NASDAQ	VXRT	Mon, May 10, 2021	7.11	7.15	6.51	6.54
6608	NASDAQ	VXRT	Fri, May 7, 2021	6.75	7.46	6.70	7.20
6607	NASDAQ	VXRT	Thu, May 6, 2021	6.79	7.22	6.33	6.93
6606	NASDAQ	VXRT	Wed, May 5, 2021	8.28	8.44	7.32	7.38
6605	NASDAQ	VXRT	Tue, May 4, 2021	9.50	9.55	8.18	8.76
6604	NASDAQ	VXRT	Mon, May 3, 2021	9.97	10.56	7.91	8.02
6603	NASDAQ	VXRT	Fri, Apr 30, 2021	9.52	11.11	9.35	10.78
6602	NASDAQ	VXRT	Thu, Apr 29, 2021	9.69	11.00	8.92	9.21
6601	NASDAQ	VXRT	Wed, Apr 28, 2021	8.07	8.87	7.78	8.44
6600	NASDAQ	VXRT	Tue, Apr 27, 2021	6.21	9.50	6.14	8.33
6599	NASDAQ	VXRT	Mon, Apr 26, 2021	5.68	6.08	5.54	6.06
6598	NASDAQ	VXRT	Fri, Apr 23, 2021	5.83	5.83	5.42	5.56
6597	NASDAQ	VXRT	Thu, Apr 22, 2021	5.93	6.14	5.69	5.76
6596	NASDAQ	VXRT	Wed, Apr 21, 2021	5.01	5.59	4.94	5.57
6595	NASDAQ	VXRT	Tue, Apr 20, 2021	5.09	5.13	4.86	5.06
6594	NASDAQ	VXRT	Mon, Apr 19, 2021	5.28	5.47	5.06	5.11
6593	NASDAQ	VXRT	Fri, Apr 16, 2021	5.45	5.45	5.15	5.35
6592	NASDAQ	VXRT	Thu, Apr 15, 2021	5.62	5.79	5.27	5.43
6591	NASDAQ	VXRT	Wed, Apr 14, 2021	5.61	5.70	5.38	5.48
6590	NASDAQ	VXRT	Tue, Apr 13, 2021	5.18	5.56	5.13	5.52
6589	NASDAQ	VXRT	Mon, Apr 12, 2021	5.55	5.56	5.10	5.22
6588	NASDAQ	VXRT	Fri, Apr 9, 2021	5.70	5.73	5.50	5.53
6587	NASDAQ	VXRT	Thu, Apr 8, 2021	5.78	5.81	5.54	5.67
6586	NASDAQ	VXRT	Wed, Apr 7, 2021	5.76	5.95	5.67	5.69
6585	NASDAQ	VXRT	Tue, Apr 6, 2021	5.99	6.05	5.78	5.78
6584	NASDAQ	VXRT	Mon, Apr 5, 2021	6.25	6.25	5.93	5.99
6583	NASDAQ	VXRT	Thu, Apr 1, 2021	6.15	6.32	6.04	6.10
6582	NASDAQ	VXRT	Wed, Mar 31, 2021	5.85	6.19	5.78	6.05
6581	NASDAQ	VXRT	Tue, Mar 30, 2021	5.63	5.84	5.58	5.79
6580	NASDAQ	VXRT	Mon, Mar 29, 2021	5.94	5.95	5.61	5.64
6579	NASDAQ	VXRT	Fri, Mar 26, 2021	6.25	6.27	5.80	5.99
6578	NASDAQ	VXRT	Thu, Mar 25, 2021	5.78	6.27	5.65	6.27
6577	NASDAQ	VXRT	Wed, Mar 24, 2021	6.34	6.42	5.87	5.87
6576	NASDAQ	VXRT	Tue, Mar 23, 2021	6.80	6.84	6.21	6.27
6575	NASDAQ	VXRT	Mon, Mar 22, 2021	7.00	7.17	6.79	6.87
6574	NASDAQ	VXRT	Fri, Mar 19, 2021	6.66	6.93	6.53	6.88
6573	NASDAQ	VXRT	Thu, Mar 18, 2021	6.85	7.15	6.57	6.62
6572	NASDAQ	VXRT	Wed, Mar 17, 2021	6.93	7.02	6.61	6.92
6571	NASDAQ	VXRT	Tue, Mar 16, 2021	6.89	7.69	6.77	7.07
6570	NASDAQ	VXRT	Mon, Mar 15, 2021	6.91	7.07	6.61	6.88
6569	NASDAQ	VXRT	Fri, Mar 12, 2021	6.75	6.83	6.56	6.74
6568	NASDAQ	VXRT	Thu, Mar 11, 2021	6.65	7.05	6.62	6.93
6567	NASDAQ	VXRT	Wed, Mar 10, 2021	6.79	6.96	6.38	6.40
6566	NASDAQ	VXRT	Tue, Mar 9, 2021	6.22	6.67	6.15	6.52
6565	NASDAQ	VXRT	Mon, Mar 8, 2021	6.09	6.52	5.86	6.04
6564	NASDAQ	VXRT	Fri, Mar 5, 2021	6.13	6.17	5.28	6.02
6563	NASDAQ	VXRT	Thu, Mar 4, 2021	6.12	6.43	5.71	5.92
6562	NASDAQ	VXRT	Wed, Mar 3, 2021	6.66	6.94	6.26	6.36
6561	NASDAQ	VXRT	Tue, Mar 2, 2021	7.48	7.59	7.13	7.14
6560	NASDAQ	VXRT	Mon, Mar 1, 2021	7.41	7.64	7.08	7.55
6559	NASDAQ	VXRT	Fri, Feb 26, 2021	7.33	7.82	6.92	7.15
6558	NASDAQ	VXRT	Thu, Feb 25, 2021	7.48	8.45	7.35	7.50
6557	NASDAQ	VXRT	Wed, Feb 24, 2021	6.88	7.39	6.65	7.34
6556	NASDAQ	VXRT	Tue, Feb 23, 2021	6.11	6.82	5.68	6.79
6555	NASDAQ	VXRT	Mon, Feb 22, 2021	7.32	7.39	6.81	6.84
6554	NASDAQ	VXRT	Fri, Feb 19, 2021	7.40	7.72	7.20	7.46
6553	NASDAQ	VXRT	Thu, Feb 18, 2021	7.66	7.80	7.18	7.29
6552	NASDAQ	VXRT	Wed, Feb 17, 2021	7.78	8.00	7.53	7.94
6551	NASDAQ	VXRT	Tue, Feb 16, 2021	8.47	8.50	7.85	8.09
6550	NASDAQ	VXRT	Fri, Feb 12, 2021	8.52	8.85	8.35	8.48
6549	NASDAQ	VXRT	Thu, Feb 11, 2021	8.40	9.34	8.02	8.66
6548	NASDAQ	VXRT	Wed, Feb 10, 2021	9.01	9.21	8.25	8.43
6547	NASDAQ	VXRT	Tue, Feb 9, 2021	9.77	9.85	8.81	8.98
6546	NASDAQ	VXRT	Mon, Feb 8, 2021	8.12	9.94	8.06	9.51
6545	NASDAQ	VXRT	Fri, Feb 5, 2021	8.67	8.74	7.51	7.70
6544	NASDAQ	VXRT	Thu, Feb 4, 2021	9.94	10.50	8.91	9.05
6543	NASDAQ	VXRT	Wed, Feb 3, 2021	10.84	12.74	8.80	9.85
6542	NASDAQ	VXRT	Tue, Feb 2, 2021	17.10	24.90	14.58	23.33
6541	NASDAQ	VXRT	Mon, Feb 1, 2021	14.00	15.80	13.18	15.57
6540	NASDAQ	VXRT	Fri, Jan 29, 2021	9.49	13.50	9.45	11.98
6539	NASDAQ	VXRT	Thu, Jan 28, 2021	9.30	9.78	8.80	8.92
6538	NASDAQ	VXRT	Wed, Jan 27, 2021	8.75	10.30	8.39	9.30
6537	NASDAQ	VXRT	Tue, Jan 26, 2021	10.72	10.81	8.66	9.38
6536	NASDAQ	VXRT	Mon, Jan 25, 2021	7.57	10.70	7.31	10.05
6535	NASDAQ	VXRT	Fri, Jan 22, 2021	6.96	7.23	6.87	7.14
6534	NASDAQ	VXRT	Thu, Jan 21, 2021	7.07	7.10	6.81	6.96
6533	NASDAQ	VXRT	Wed, Jan 20, 2021	6.95	7.12	6.83	7.05
6532	NASDAQ	VXRT	Tue, Jan 19, 2021	7.22	7.28	6.75	6.91
6531	NASDAQ	VXRT	Fri, Jan 15, 2021	7.49	7.74	6.95	7.18
6530	NASDAQ	VXRT	Thu, Jan 14, 2021	6.88	7.34	6.77	7.34
6529	NASDAQ	VXRT	Wed, Jan 13, 2021	6.62	6.90	6.52	6.78
6528	NASDAQ	VXRT	Tue, Jan 12, 2021	6.30	6.65	6.21	6.65
6527	NASDAQ	VXRT	Mon, Jan 11, 2021	6.54	6.56	6.09	6.29
6526	NASDAQ	VXRT	Fri, Jan 8, 2021	6.86	7.00	6.46	6.55
6525	NASDAQ	VXRT	Thu, Jan 7, 2021	6.64	6.77	6.45	6.73
6524	NASDAQ	VXRT	Wed, Jan 6, 2021	6.57	6.85	6.42	6.49
6523	NASDAQ	VXRT	Tue, Jan 5, 2021	6.39	6.61	6.10	6.52
6522	NASDAQ	VXRT	Mon, Jan 4, 2021	5.77	6.45	5.28	6.33
6521	NASDAQ	VXRT	Thu, Dec 31, 2020	6.03	6.04	5.65	5.71
6520	NASDAQ	VXRT	Wed, Dec 30, 2020	5.89	6.07	5.78	5.98
6519	NASDAQ	VXRT	Tue, Dec 29, 2020	6.25	6.25	5.59	5.72
6518	NASDAQ	VXRT	Mon, Dec 28, 2020	6.93	6.99	6.30	6.33
6517	NASDAQ	VXRT	Thu, Dec 24, 2020	6.98	7.02	6.75	6.78
6516	NASDAQ	VXRT	Wed, Dec 23, 2020	6.88	7.14	6.68	7.02
6515	NASDAQ	VXRT	Tue, Dec 22, 2020	7.66	7.70	6.55	7.14
6514	NASDAQ	VXRT	Mon, Dec 21, 2020	7.26	7.65	7.22	7.65
6513	NASDAQ	VXRT	Fri, Dec 18, 2020	7.55	7.62	7.30	7.37
6512	NASDAQ	VXRT	Thu, Dec 17, 2020	7.60	7.70	7.42	7.60
6511	NASDAQ	VXRT	Wed, Dec 16, 2020	7.65	7.67	7.23	7.50
6510	NASDAQ	VXRT	Tue, Dec 15, 2020	8.02	8.03	7.59	7.75
6509	NASDAQ	VXRT	Mon, Dec 14, 2020	7.64	8.19	7.58	7.72
6508	NASDAQ	VXRT	Fri, Dec 11, 2020	7.34	7.94	7.30	7.44
6507	NASDAQ	VXRT	Thu, Dec 10, 2020	7.09	7.48	7.02	7.46
6506	NASDAQ	VXRT	Wed, Dec 9, 2020	7.75	7.78	7.06	7.41
6505	NASDAQ	VXRT	Tue, Dec 8, 2020	7.57	7.79	7.18	7.73
6504	NASDAQ	VXRT	Mon, Dec 7, 2020	7.99	8.29	7.61	7.70
6503	NASDAQ	VXRT	Fri, Dec 4, 2020	7.80	7.89	7.47	7.80
6502	NASDAQ	VXRT	Thu, Dec 3, 2020	7.55	7.75	7.35	7.72
6501	NASDAQ	VXRT	Wed, Dec 2, 2020	7.23	7.48	6.83	7.28
6500	NASDAQ	VXRT	Tue, Dec 1, 2020	8.48	8.50	7.41	7.65
6499	NASDAQ	VXRT	Mon, Nov 30, 2020	7.34	8.17	7.31	7.98
6498	NASDAQ	VXRT	Fri, Nov 27, 2020	6.65	7.23	6.50	7.03
6497	NASDAQ	VXRT	Wed, Nov 25, 2020	6.34	6.84	6.30	6.40
6496	NASDAQ	VXRT	Tue, Nov 24, 2020	6.86	6.94	6.15	6.26
6495	NASDAQ	VXRT	Mon, Nov 23, 2020	6.61	7.13	6.01	7.12
6494	NASDAQ	VXRT	Fri, Nov 20, 2020	5.90	6.55	5.86	6.40
6493	NASDAQ	VXRT	Thu, Nov 19, 2020	5.89	5.96	5.64	5.91
6492	NASDAQ	VXRT	Wed, Nov 18, 2020	5.53	5.93	5.41	5.70
6491	NASDAQ	VXRT	Tue, Nov 17, 2020	5.87	6.05	5.27	5.67
6490	NASDAQ	VXRT	Mon, Nov 16, 2020	4.86	5.63	4.82	5.57
6489	NASDAQ	VXRT	Fri, Nov 13, 2020	5.11	5.17	4.77	5.07
6488	NASDAQ	VXRT	Thu, Nov 12, 2020	5.19	5.65	4.92	5.31
6487	NASDAQ	VXRT	Wed, Nov 11, 2020	3.95	4.85	3.71	4.61
6486	NASDAQ	VXRT	Tue, Nov 10, 2020	3.94	4.10	3.59	3.89
6485	NASDAQ	VXRT	Mon, Nov 9, 2020	4.83	4.85	3.50	3.50
6484	NASDAQ	VXRT	Fri, Nov 6, 2020	5.20	5.24	5.02	5.12
6483	NASDAQ	VXRT	Thu, Nov 5, 2020	5.25	5.33	5.05	5.31
6482	NASDAQ	VXRT	Wed, Nov 4, 2020	5.36	5.38	5.08	5.12
6481	NASDAQ	VXRT	Tue, Nov 3, 2020	5.03	5.61	4.92	5.40
6480	NASDAQ	VXRT	Mon, Nov 2, 2020	5.02	5.06	4.85	4.98
6479	NASDAQ	VXRT	Fri, Oct 30, 2020	5.23	5.29	4.85	4.92
6478	NASDAQ	VXRT	Thu, Oct 29, 2020	5.12	5.37	4.90	5.30
6477	NASDAQ	VXRT	Wed, Oct 28, 2020	5.22	5.29	4.93	5.00
6476	NASDAQ	VXRT	Tue, Oct 27, 2020	5.25	5.50	5.18	5.44
6475	NASDAQ	VXRT	Mon, Oct 26, 2020	5.54	5.55	5.13	5.25
6474	NASDAQ	VXRT	Fri, Oct 23, 2020	5.49	5.65	5.36	5.64
6473	NASDAQ	VXRT	Thu, Oct 22, 2020	5.17	5.45	5.07	5.45
6472	NASDAQ	VXRT	Wed, Oct 21, 2020	5.32	5.35	4.99	5.20
6471	NASDAQ	VXRT	Tue, Oct 20, 2020	5.60	5.76	5.18	5.34
6470	NASDAQ	VXRT	Mon, Oct 19, 2020	5.73	5.94	5.51	5.67
6469	NASDAQ	VXRT	Fri, Oct 16, 2020	6.36	6.72	6.01	6.08
6468	NASDAQ	VXRT	Thu, Oct 15, 2020	6.78	6.89	6.26	6.30
6467	NASDAQ	VXRT	Wed, Oct 14, 2020	7.61	7.77	6.90	6.90
6466	NASDAQ	VXRT	Tue, Oct 13, 2020	7.41	8.43	7.38	7.67
6465	NASDAQ	VXRT	Mon, Oct 12, 2020	7.49	7.56	6.97	7.05
6464	NASDAQ	VXRT	Fri, Oct 9, 2020	7.20	7.43	7.13	7.29
6463	NASDAQ	VXRT	Thu, Oct 8, 2020	7.03	7.49	6.88	7.22
6462	NASDAQ	VXRT	Wed, Oct 7, 2020	6.80	7.05	6.80	6.98
6461	NASDAQ	VXRT	Tue, Oct 6, 2020	6.90	7.18	6.65	6.74
6460	NASDAQ	VXRT	Mon, Oct 5, 2020	6.67	7.02	6.61	7.01
6459	NASDAQ	VXRT	Fri, Oct 2, 2020	7.12	7.42	6.85	6.90
6458	NASDAQ	VXRT	Thu, Oct 1, 2020	6.54	6.96	6.53	6.86
6457	NASDAQ	VXRT	Wed, Sep 30, 2020	6.74	6.90	6.51	6.65
6456	NASDAQ	VXRT	Tue, Sep 29, 2020	6.88	7.03	6.71	6.83
6455	NASDAQ	VXRT	Mon, Sep 28, 2020	7.50	7.61	6.81	7.00
6454	NASDAQ	VXRT	Fri, Sep 25, 2020	7.09	7.58	7.09	7.40
6453	NASDAQ	VXRT	Thu, Sep 24, 2020	6.46	7.43	6.23	6.89
6452	NASDAQ	VXRT	Wed, Sep 23, 2020	8.67	8.67	7.09	7.19
6451	NASDAQ	VXRT	Tue, Sep 22, 2020	8.94	9.29	8.42	8.75
6450	NASDAQ	VXRT	Mon, Sep 21, 2020	8.07	9.25	7.81	8.99
6449	NASDAQ	VXRT	Fri, Sep 18, 2020	8.10	8.43	7.62	8.22
6448	NASDAQ	VXRT	Thu, Sep 17, 2020	7.61	9.43	7.50	7.98
6447	NASDAQ	VXRT	Wed, Sep 16, 2020	6.40	7.54	6.06	7.38
6446	NASDAQ	VXRT	Tue, Sep 15, 2020	7.54	7.58	6.40	6.50
6445	NASDAQ	VXRT	Mon, Sep 14, 2020	6.38	8.47	6.04	7.78
6444	NASDAQ	VXRT	Fri, Sep 11, 2020	4.89	5.47	4.79	5.30
6443	NASDAQ	VXRT	Thu, Sep 10, 2020	5.03	5.13	4.72	4.78
6442	NASDAQ	VXRT	Wed, Sep 9, 2020	4.87	5.35	4.87	4.95
6441	NASDAQ	VXRT	Tue, Sep 8, 2020	5.54	5.69	4.79	4.82
6440	NASDAQ	VXRT	Fri, Sep 4, 2020	5.20	5.45	4.63	4.93
6439	NASDAQ	VXRT	Thu, Sep 3, 2020	5.25	5.99	5.18	5.20
6438	NASDAQ	VXRT	Wed, Sep 2, 2020	4.89	6.94	4.51	5.52
6437	NASDAQ	VXRT	Tue, Sep 1, 2020	5.61	5.88	5.01	5.24
6436	NASDAQ	VXRT	Mon, Aug 31, 2020	6.30	6.60	5.90	5.93
6435	NASDAQ	VXRT	Fri, Aug 28, 2020	6.30	6.41	5.88	6.23
6434	NASDAQ	VXRT	Thu, Aug 27, 2020	6.60	6.60	6.21	6.29
6433	NASDAQ	VXRT	Wed, Aug 26, 2020	6.92	7.16	6.55	6.71
6432	NASDAQ	VXRT	Tue, Aug 25, 2020	6.93	7.55	6.65	6.95
6431	NASDAQ	VXRT	Mon, Aug 24, 2020	7.89	7.98	6.85	7.36
6430	NASDAQ	VXRT	Fri, Aug 21, 2020	8.76	8.84	8.10	8.22
6429	NASDAQ	VXRT	Thu, Aug 20, 2020	9.10	9.20	8.77	8.81
6428	NASDAQ	VXRT	Wed, Aug 19, 2020	9.28	9.52	9.08	9.21
6427	NASDAQ	VXRT	Tue, Aug 18, 2020	10.00	10.31	9.41	9.51
6426	NASDAQ	VXRT	Mon, Aug 17, 2020	9.16	10.49	9.16	10.17
6425	NASDAQ	VXRT	Fri, Aug 14, 2020	9.15	9.54	9.04	9.14
6424	NASDAQ	VXRT	Thu, Aug 13, 2020	8.99	9.59	8.93	9.09
6423	NASDAQ	VXRT	Wed, Aug 12, 2020	10.56	10.70	8.91	9.20
6422	NASDAQ	VXRT	Tue, Aug 11, 2020	9.38	12.49	8.84	10.75
6421	NASDAQ	VXRT	Mon, Aug 10, 2020	9.61	9.86	9.27	9.40
6420	NASDAQ	VXRT	Fri, Aug 7, 2020	9.89	10.20	9.19	9.19
6419	NASDAQ	VXRT	Thu, Aug 6, 2020	9.86	10.04	9.04	9.10
6418	NASDAQ	VXRT	Wed, Aug 5, 2020	9.75	10.99	9.62	9.67
6417	NASDAQ	VXRT	Tue, Aug 4, 2020	8.95	9.23	8.81	8.90
6416	NASDAQ	VXRT	Mon, Aug 3, 2020	9.17	9.74	8.45	9.25
6415	NASDAQ	VXRT	Fri, Jul 31, 2020	9.97	10.15	9.34	9.39
6414	NASDAQ	VXRT	Thu, Jul 30, 2020	9.54	10.40	9.53	9.92
6413	NASDAQ	VXRT	Wed, Jul 29, 2020	10.92	11.46	9.81	10.02
6412	NASDAQ	VXRT	Tue, Jul 28, 2020	11.30	12.25	10.51	11.19
6411	NASDAQ	VXRT	Mon, Jul 27, 2020	10.34	11.99	9.16	11.16
6410	NASDAQ	VXRT	Fri, Jul 24, 2020	13.01	13.12	12.00	12.29
6409	NASDAQ	VXRT	Thu, Jul 23, 2020	14.07	14.70	13.22	13.85
6408	NASDAQ	VXRT	Wed, Jul 22, 2020	14.65	14.75	14.13	14.53
6407	NASDAQ	VXRT	Tue, Jul 21, 2020	14.58	15.97	13.61	15.12
6406	NASDAQ	VXRT	Mon, Jul 20, 2020	16.57	16.88	14.77	15.19
6405	NASDAQ	VXRT	Fri, Jul 17, 2020	15.95	16.65	15.40	15.75
6404	NASDAQ	VXRT	Thu, Jul 16, 2020	14.09	17.15	14.00	15.63
6403	NASDAQ	VXRT	Wed, Jul 15, 2020	15.53	15.98	13.50	14.49
6402	NASDAQ	VXRT	Tue, Jul 14, 2020	13.17	17.49	13.03	16.97
6401	NASDAQ	VXRT	Mon, Jul 13, 2020	9.02	13.53	8.56	12.12
6400	NASDAQ	VXRT	Fri, Jul 10, 2020	8.05	8.15	7.61	7.98
6399	NASDAQ	VXRT	Thu, Jul 9, 2020	7.98	8.50	7.89	8.19
6398	NASDAQ	VXRT	Wed, Jul 8, 2020	8.37	8.86	7.85	8.15
6397	NASDAQ	VXRT	Tue, Jul 7, 2020	7.50	8.98	7.08	8.87
6396	NASDAQ	VXRT	Mon, Jul 6, 2020	7.12	7.12	6.02	6.44
6395	NASDAQ	VXRT	Thu, Jul 2, 2020	8.05	8.15	7.10	7.37
6394	NASDAQ	VXRT	Wed, Jul 1, 2020	8.45	8.85	7.81	8.00
6393	NASDAQ	VXRT	Tue, Jun 30, 2020	6.77	9.76	6.33	8.85
6392	NASDAQ	VXRT	Mon, Jun 29, 2020	9.87	9.89	7.32	7.49
6391	NASDAQ	VXRT	Fri, Jun 26, 2020	11.49	14.30	7.89	8.04
6390	NASDAQ	VXRT	Thu, Jun 25, 2020	3.61	6.48	3.45	6.26
6389	NASDAQ	VXRT	Wed, Jun 24, 2020	2.62	3.37	2.61	3.19
6388	NASDAQ	VXRT	Tue, Jun 23, 2020	2.70	2.70	2.58	2.66
6387	NASDAQ	VXRT	Mon, Jun 22, 2020	2.57	2.70	2.51	2.67
6386	NASDAQ	VXRT	Fri, Jun 19, 2020	2.60	2.70	2.53	2.60
6385	NASDAQ	VXRT	Thu, Jun 18, 2020	2.38	2.68	2.37	2.57
6384	NASDAQ	VXRT	Wed, Jun 17, 2020	2.40	2.42	2.35	2.39
6383	NASDAQ	VXRT	Tue, Jun 16, 2020	2.49	2.49	2.40	2.44
6382	NASDAQ	VXRT	Mon, Jun 15, 2020	2.26	2.48	2.26	2.46
6381	NASDAQ	VXRT	Fri, Jun 12, 2020	2.29	2.37	2.25	2.33
6380	NASDAQ	VXRT	Thu, Jun 11, 2020	2.40	2.43	2.25	2.26
6379	NASDAQ	VXRT	Wed, Jun 10, 2020	2.48	2.52	2.36	2.49
6378	NASDAQ	VXRT	Tue, Jun 9, 2020	2.36	2.44	2.23	2.44
6377	NASDAQ	VXRT	Mon, Jun 8, 2020	2.44	2.45	2.33	2.39
6376	NASDAQ	VXRT	Fri, Jun 5, 2020	2.55	2.57	2.35	2.42
6375	NASDAQ	VXRT	Thu, Jun 4, 2020	2.65	2.76	2.58	2.62
6374	NASDAQ	VXRT	Wed, Jun 3, 2020	2.91	2.91	2.65	2.74
6373	NASDAQ	VXRT	Tue, Jun 2, 2020	2.76	2.96	2.60	2.92
6372	NASDAQ	VXRT	Mon, Jun 1, 2020	2.69	2.78	2.66	2.78
6371	NASDAQ	VXRT	Fri, May 29, 2020	2.65	2.69	2.56	2.68
6370	NASDAQ	VXRT	Thu, May 28, 2020	2.65	2.70	2.59	2.65
6369	NASDAQ	VXRT	Wed, May 27, 2020	2.72	2.72	2.50	2.63
6368	NASDAQ	VXRT	Tue, May 26, 2020	2.90	2.91	2.72	2.78
6367	NASDAQ	VXRT	Fri, May 22, 2020	3.00	3.01	2.82	2.91
6366	NASDAQ	VXRT	Thu, May 21, 2020	3.10	3.11	2.92	3.01
6365	NASDAQ	VXRT	Wed, May 20, 2020	3.42	3.47	2.89	3.19
6364	NASDAQ	VXRT	Tue, May 19, 2020	2.95	3.10	2.82	3.07
6363	NASDAQ	VXRT	Mon, May 18, 2020	2.90	2.94	2.75	2.87
6362	NASDAQ	VXRT	Fri, May 15, 2020	3.00	3.03	2.75	2.79
6361	NASDAQ	VXRT	Thu, May 14, 2020	2.99	3.05	2.91	3.01
6360	NASDAQ	VXRT	Wed, May 13, 2020	3.05	3.10	2.63	2.88
6359	NASDAQ	VXRT	Tue, May 12, 2020	3.09	3.18	2.90	2.93
6358	NASDAQ	VXRT	Mon, May 11, 2020	2.54	2.91	2.53	2.85
6357	NASDAQ	VXRT	Fri, May 8, 2020	2.52	2.57	2.45	2.55
6356	NASDAQ	VXRT	Thu, May 7, 2020	2.52	2.60	2.33	2.54
6355	NASDAQ	VXRT	Wed, May 6, 2020	2.62	2.66	2.51	2.57
6354	NASDAQ	VXRT	Tue, May 5, 2020	2.60	2.72	2.60	2.61
6353	NASDAQ	VXRT	Mon, May 4, 2020	2.72	2.81	2.59	2.59
6352	NASDAQ	VXRT	Fri, May 1, 2020	2.85	2.94	2.51	2.71
6351	NASDAQ	VXRT	Thu, Apr 30, 2020	3.30	3.34	2.68	2.70
6350	NASDAQ	VXRT	Wed, Apr 29, 2020	3.36	3.37	2.95	3.00
6349	NASDAQ	VXRT	Tue, Apr 28, 2020	3.79	3.85	3.18	3.27
6348	NASDAQ	VXRT	Mon, Apr 27, 2020	3.25	4.12	3.23	3.66
6347	NASDAQ	VXRT	Fri, Apr 24, 2020	2.78	3.18	2.76	3.02
6346	NASDAQ	VXRT	Thu, Apr 23, 2020	2.78	2.91	2.54	2.68
6345	NASDAQ	VXRT	Wed, Apr 22, 2020	2.93	3.08	2.80	2.95
6344	NASDAQ	VXRT	Tue, Apr 21, 2020	2.90	3.45	2.75	3.16
6343	NASDAQ	VXRT	Mon, Apr 20, 2020	2.05	2.59	2.02	2.37
6342	NASDAQ	VXRT	Fri, Apr 17, 2020	1.95	2.00	1.84	1.99
6341	NASDAQ	VXRT	Thu, Apr 16, 2020	1.97	2.05	1.86	1.95
6340	NASDAQ	VXRT	Wed, Apr 15, 2020	1.75	2.05	1.75	2.04
6339	NASDAQ	VXRT	Tue, Apr 14, 2020	1.70	1.76	1.64	1.75
6338	NASDAQ	VXRT	Mon, Apr 13, 2020	1.72	1.75	1.66	1.71
6337	NASDAQ	VXRT	Thu, Apr 9, 2020	1.68	1.74	1.63	1.72
6336	NASDAQ	VXRT	Wed, Apr 8, 2020	1.65	1.68	1.62	1.68
6335	NASDAQ	VXRT	Tue, Apr 7, 2020	1.67	1.70	1.62	1.68
6334	NASDAQ	VXRT	Mon, Apr 6, 2020	1.70	1.72	1.61	1.72
6333	NASDAQ	VXRT	Fri, Apr 3, 2020	1.62	1.70	1.60	1.70
6332	NASDAQ	VXRT	Thu, Apr 2, 2020	1.66	1.69	1.60	1.68
6331	NASDAQ	VXRT	Wed, Apr 1, 2020	1.78	1.78	1.63	1.73
6330	NASDAQ	VXRT	Tue, Mar 31, 2020	1.90	2.05	1.70	1.77
6329	NASDAQ	VXRT	Mon, Mar 30, 2020	1.80	1.82	1.66	1.70
6328	NASDAQ	VXRT	Fri, Mar 27, 2020	1.70	1.85	1.65	1.74
6327	NASDAQ	VXRT	Thu, Mar 26, 2020	1.68	1.75	1.63	1.70
6326	NASDAQ	VXRT	Wed, Mar 25, 2020	1.64	1.72	1.61	1.68
6325	NASDAQ	VXRT	Tue, Mar 24, 2020	1.83	1.84	1.60	1.70
6324	NASDAQ	VXRT	Mon, Mar 23, 2020	1.83	1.98	1.80	1.85
6323	NASDAQ	VXRT	Fri, Mar 20, 2020	1.96	1.97	1.76	1.80
6322	NASDAQ	VXRT	Thu, Mar 19, 2020	2.22	2.29	1.78	1.92
6321	NASDAQ	VXRT	Wed, Mar 18, 2020	2.75	2.84	2.02	2.34
6320	NASDAQ	VXRT	Tue, Mar 17, 2020	1.23	2.04	1.23	1.93
6319	NASDAQ	VXRT	Mon, Mar 16, 2020	1.25	1.35	1.08	1.18
6318	NASDAQ	VXRT	Fri, Mar 13, 2020	2.02	2.02	1.30	1.46
6317	NASDAQ	VXRT	Thu, Mar 12, 2020	2.20	2.20	1.75	1.87
6316	NASDAQ	VXRT	Wed, Mar 11, 2020	2.07	2.22	1.95	2.07
6315	NASDAQ	VXRT	Tue, Mar 10, 2020	2.53	2.55	1.80	1.90
6314	NASDAQ	VXRT	Mon, Mar 9, 2020	2.97	3.45	2.45	2.76
6313	NASDAQ	VXRT	Fri, Mar 6, 2020	2.40	2.70	2.31	2.56
6312	NASDAQ	VXRT	Thu, Mar 5, 2020	2.18	2.49	2.12	2.40
6311	NASDAQ	VXRT	Wed, Mar 4, 2020	2.03	2.35	2.00	2.10
6310	NASDAQ	VXRT	Tue, Mar 3, 2020	2.04	2.30	1.67	2.16
6309	NASDAQ	VXRT	Mon, Mar 2, 2020	2.96	2.96	2.00	2.34
6308	NASDAQ	VXRT	Fri, Feb 28, 2020	3.47	3.50	2.40	2.87
6307	NASDAQ	VXRT	Thu, Feb 27, 2020	2.55	3.40	1.85	2.47
6306	NASDAQ	VXRT	Wed, Feb 26, 2020	1.23	1.91	1.21	1.65
6305	NASDAQ	VXRT	Tue, Feb 25, 2020	1.27	1.27	1.10	1.21
6304	NASDAQ	VXRT	Mon, Feb 24, 2020	1.18	1.30	1.12	1.28
6303	NASDAQ	VXRT	Fri, Feb 21, 2020	1.07	1.12	1.03	1.09
6302	NASDAQ	VXRT	Thu, Feb 20, 2020	1.04	1.10	1.01	1.09
6301	NASDAQ	VXRT	Wed, Feb 19, 2020	1.04	1.08	1.01	1.04
6300	NASDAQ	VXRT	Tue, Feb 18, 2020	1.09	1.10	1.05	1.10
6299	NASDAQ	VXRT	Fri, Feb 14, 2020	1.14	1.14	1.07	1.10
6298	NASDAQ	VXRT	Thu, Feb 13, 2020	1.17	1.17	1.06	1.07
6297	NASDAQ	VXRT	Wed, Feb 12, 2020	1.06	1.07	1.02	1.06
6296	NASDAQ	VXRT	Tue, Feb 11, 2020	1.16	1.18	1.05	1.08
6295	NASDAQ	VXRT	Mon, Feb 10, 2020	1.16	1.31	1.15	1.18
6294	NASDAQ	VXRT	Fri, Feb 7, 2020	1.01	1.25	1.01	1.11
6293	NASDAQ	VXRT	Thu, Feb 6, 2020	1.04	1.09	1.00	1.03
6292	NASDAQ	VXRT	Wed, Feb 5, 2020	1.11	1.18	1.00	1.09
6291	NASDAQ	VXRT	Tue, Feb 4, 2020	1.41	1.42	0.97	1.18
6290	NASDAQ	VXRT	Mon, Feb 3, 2020	1.42	1.83	1.32	1.60
6289	NASDAQ	VXRT	Fri, Jan 31, 2020	1.05	1.39	0.96	1.25
6288	NASDAQ	VXRT	Thu, Jan 30, 2020	0.75	0.80	0.70	0.73
6287	NASDAQ	VXRT	Wed, Jan 29, 2020	0.92	0.92	0.67	0.72
6286	NASDAQ	VXRT	Tue, Jan 28, 2020	0.96	1.13	0.82	0.88
6285	NASDAQ	VXRT	Mon, Jan 27, 2020	0.66	0.66	0.56	0.64
6284	NASDAQ	VXRT	Fri, Jan 24, 2020	0.52	0.53	0.45	0.49
6283	NASDAQ	VXRT	Thu, Jan 23, 2020	0.54	0.56	0.51	0.53
6282	NASDAQ	VXRT	Wed, Jan 22, 2020	0.65	0.72	0.53	0.59
6281	NASDAQ	VXRT	Tue, Jan 21, 2020	0.40	0.53	0.40	0.53
6280	NASDAQ	VXRT	Fri, Jan 17, 2020	0.40	0.42	0.37	0.38
6279	NASDAQ	VXRT	Thu, Jan 16, 2020	0.39	0.40	0.39	0.40
6278	NASDAQ	VXRT	Wed, Jan 15, 2020	0.37	0.42	0.37	0.41
6277	NASDAQ	VXRT	Tue, Jan 14, 2020	0.35	0.38	0.35	0.36
6276	NASDAQ	VXRT	Mon, Jan 13, 2020	0.36	0.36	0.34	0.35
6275	NASDAQ	VXRT	Fri, Jan 10, 2020	0.36	0.36	0.34	0.35
6274	NASDAQ	VXRT	Thu, Jan 9, 2020	0.34	0.36	0.34	0.36
6273	NASDAQ	VXRT	Wed, Jan 8, 2020	0.36	0.36	0.34	0.34
6272	NASDAQ	VXRT	Tue, Jan 7, 2020	0.35	0.37	0.34	0.36
6271	NASDAQ	VXRT	Mon, Jan 6, 2020	0.34	0.36	0.33	0.34
6270	NASDAQ	VXRT	Fri, Jan 3, 2020	0.36	0.36	0.30	0.34
6269	NASDAQ	VXRT	Thu, Jan 2, 2020	0.34	0.37	0.34	0.36
6268	NASDAQ	VXRT	Tue, Dec 31, 2019	0.36	0.37	0.33	0.35
6267	NASDAQ	VXRT	Mon, Dec 30, 2019	0.37	0.39	0.35	0.36
6266	NASDAQ	VXRT	Fri, Dec 27, 2019	0.29	0.35	0.29	0.34
6265	NASDAQ	VXRT	Thu, Dec 26, 2019	0.30	0.33	0.30	0.32
6264	NASDAQ	VXRT	Tue, Dec 24, 2019	0.29	0.30	0.29	0.30
6263	NASDAQ	VXRT	Mon, Dec 23, 2019	0.28	0.30	0.28	0.30
6262	NASDAQ	VXRT	Fri, Dec 20, 2019	0.31	0.31	0.29	0.29
6261	NASDAQ	VXRT	Thu, Dec 19, 2019	0.30	0.31	0.29	0.31
6260	NASDAQ	VXRT	Wed, Dec 18, 2019	0.31	0.31	0.28	0.30
6259	NASDAQ	VXRT	Tue, Dec 17, 2019	0.32	0.32	0.31	0.31
6258	NASDAQ	VXRT	Mon, Dec 16, 2019	0.32	0.32	0.30	0.31
6257	NASDAQ	VXRT	Fri, Dec 13, 2019	0.32	0.32	0.30	0.31
6256	NASDAQ	VXRT	Thu, Dec 12, 2019	0.31	0.32	0.30	0.32
6255	NASDAQ	VXRT	Wed, Dec 11, 2019	0.32	0.33	0.31	0.31
6254	NASDAQ	VXRT	Tue, Dec 10, 2019	0.32	0.34	0.32	0.32
6253	NASDAQ	VXRT	Mon, Dec 9, 2019	0.33	0.34	0.31	0.33
6252	NASDAQ	VXRT	Fri, Dec 6, 2019	0.31	0.33	0.31	0.32
6251	NASDAQ	VXRT	Thu, Dec 5, 2019	0.34	0.34	0.31	0.32
6250	NASDAQ	VXRT	Wed, Dec 4, 2019	0.34	0.34	0.31	0.32
6249	NASDAQ	VXRT	Tue, Dec 3, 2019	0.33	0.34	0.32	0.32
6248	NASDAQ	VXRT	Mon, Dec 2, 2019	0.35	0.35	0.30	0.32
6247	NASDAQ	VXRT	Fri, Nov 29, 2019	0.34	0.34	0.33	0.33
6246	NASDAQ	VXRT	Wed, Nov 27, 2019	0.40	0.42	0.32	0.33
6245	NASDAQ	VXRT	Tue, Nov 26, 2019	0.31	0.39	0.28	0.39
6244	NASDAQ	VXRT	Mon, Nov 25, 2019	0.28	0.31	0.28	0.31
6243	NASDAQ	VXRT	Fri, Nov 22, 2019	0.29	0.29	0.27	0.28
6242	NASDAQ	VXRT	Thu, Nov 21, 2019	0.30	0.31	0.28	0.28
6241	NASDAQ	VXRT	Wed, Nov 20, 2019	0.28	0.31	0.28	0.29
6240	NASDAQ	VXRT	Tue, Nov 19, 2019	0.31	0.32	0.28	0.29
6239	NASDAQ	VXRT	Mon, Nov 18, 2019	0.32	0.33	0.30	0.31
6238	NASDAQ	VXRT	Fri, Nov 15, 2019	0.33	0.33	0.31	0.31
6237	NASDAQ	VXRT	Thu, Nov 14, 2019	0.34	0.34	0.31	0.31
6236	NASDAQ	VXRT	Wed, Nov 13, 2019	0.35	0.35	0.33	0.34
6235	NASDAQ	VXRT	Tue, Nov 12, 2019	0.35	0.35	0.31	0.33
6234	NASDAQ	VXRT	Mon, Nov 11, 2019	0.35	0.35	0.33	0.35
6233	NASDAQ	VXRT	Fri, Nov 8, 2019	0.35	0.35	0.33	0.35
6232	NASDAQ	VXRT	Thu, Nov 7, 2019	0.34	0.35	0.33	0.33
6231	NASDAQ	VXRT	Wed, Nov 6, 2019	0.34	0.35	0.32	0.35
6230	NASDAQ	VXRT	Tue, Nov 5, 2019	0.32	0.34	0.32	0.34
6229	NASDAQ	VXRT	Mon, Nov 4, 2019	0.32	0.33	0.32	0.32
6228	NASDAQ	VXRT	Fri, Nov 1, 2019	0.31	0.32	0.31	0.32
6227	NASDAQ	VXRT	Thu, Oct 31, 2019	0.32	0.33	0.30	0.32
6226	NASDAQ	VXRT	Wed, Oct 30, 2019	0.32	0.33	0.31	0.33
6225	NASDAQ	VXRT	Tue, Oct 29, 2019	0.32	0.33	0.31	0.31
6224	NASDAQ	VXRT	Mon, Oct 28, 2019	0.33	0.34	0.32	0.32
6223	NASDAQ	VXRT	Fri, Oct 25, 2019	0.33	0.34	0.32	0.33
6222	NASDAQ	VXRT	Thu, Oct 24, 2019	0.34	0.34	0.31	0.32
6221	NASDAQ	VXRT	Wed, Oct 23, 2019	0.35	0.36	0.32	0.34
6220	NASDAQ	VXRT	Tue, Oct 22, 2019	0.37	0.37	0.34	0.35
6219	NASDAQ	VXRT	Mon, Oct 21, 2019	0.37	0.38	0.34	0.35
6218	NASDAQ	VXRT	Fri, Oct 18, 2019	0.38	0.38	0.37	0.37
6217	NASDAQ	VXRT	Thu, Oct 17, 2019	0.37	0.38	0.36	0.38
6216	NASDAQ	VXRT	Wed, Oct 16, 2019	0.37	0.39	0.36	0.37
6215	NASDAQ	VXRT	Tue, Oct 15, 2019	0.39	0.39	0.37	0.38
6214	NASDAQ	VXRT	Mon, Oct 14, 2019	0.36	0.39	0.36	0.38
6213	NASDAQ	VXRT	Fri, Oct 11, 2019	0.38	0.38	0.35	0.35
6212	NASDAQ	VXRT	Thu, Oct 10, 2019	0.39	0.39	0.36	0.38
6211	NASDAQ	VXRT	Wed, Oct 9, 2019	0.36	0.38	0.35	0.36
6210	NASDAQ	VXRT	Tue, Oct 8, 2019	0.37	0.37	0.35	0.36
6209	NASDAQ	VXRT	Mon, Oct 7, 2019	0.36	0.38	0.35	0.37
6208	NASDAQ	VXRT	Fri, Oct 4, 2019	0.36	0.36	0.33	0.34
6207	NASDAQ	VXRT	Thu, Oct 3, 2019	0.37	0.37	0.31	0.34
6206	NASDAQ	VXRT	Wed, Oct 2, 2019	0.39	0.39	0.34	0.36
6205	NASDAQ	VXRT	Tue, Oct 1, 2019	0.36	0.37	0.33	0.35
6204	NASDAQ	VXRT	Mon, Sep 30, 2019	0.27	0.36	0.27	0.36
6203	NASDAQ	VXRT	Fri, Sep 27, 2019	0.28	0.31	0.26	0.31
6202	NASDAQ	VXRT	Thu, Sep 26, 2019	0.32	0.42	0.27	0.30
6201	NASDAQ	VXRT	Wed, Sep 25, 2019	0.50	0.51	0.25	0.31
6200	NASDAQ	VXRT	Tue, Sep 24, 2019	0.52	0.55	0.45	0.49
6199	NASDAQ	VXRT	Mon, Sep 23, 2019	0.54	0.57	0.52	0.52
6198	NASDAQ	VXRT	Fri, Sep 20, 2019	0.62	0.62	0.56	0.56
6197	NASDAQ	VXRT	Thu, Sep 19, 2019	0.65	0.65	0.60	0.61
6196	NASDAQ	VXRT	Wed, Sep 18, 2019	0.65	0.66	0.63	0.64
6195	NASDAQ	VXRT	Tue, Sep 17, 2019	0.67	0.67	0.63	0.65
6194	NASDAQ	VXRT	Mon, Sep 16, 2019	0.65	0.68	0.64	0.66
6193	NASDAQ	VXRT	Fri, Sep 13, 2019	0.63	0.66	0.61	0.65
6192	NASDAQ	VXRT	Thu, Sep 12, 2019	0.69	0.72	0.60	0.62
6191	NASDAQ	VXRT	Wed, Sep 11, 2019	0.72	0.78	0.69	0.74
6190	NASDAQ	VXRT	Tue, Sep 10, 2019	0.73	0.77	0.72	0.75
6189	NASDAQ	VXRT	Mon, Sep 9, 2019	0.68	0.74	0.68	0.72
6188	NASDAQ	VXRT	Fri, Sep 6, 2019	0.72	0.72	0.68	0.70
6187	NASDAQ	VXRT	Thu, Sep 5, 2019	0.70	0.70	0.68	0.69
6186	NASDAQ	VXRT	Wed, Sep 4, 2019	0.68	0.70	0.68	0.70
6185	NASDAQ	VXRT	Tue, Sep 3, 2019	0.70	0.70	0.68	0.68
6184	NASDAQ	VXRT	Fri, Aug 30, 2019	0.72	0.72	0.68	0.70
6183	NASDAQ	VXRT	Thu, Aug 29, 2019	0.72	0.75	0.70	0.71
6182	NASDAQ	VXRT	Wed, Aug 28, 2019	0.70	0.72	0.67	0.71
6181	NASDAQ	VXRT	Tue, Aug 27, 2019	0.66	0.69	0.64	0.68
6180	NASDAQ	VXRT	Mon, Aug 26, 2019	0.67	0.67	0.66	0.66
6179	NASDAQ	VXRT	Fri, Aug 23, 2019	0.64	0.68	0.63	0.66
6178	NASDAQ	VXRT	Thu, Aug 22, 2019	0.68	0.69	0.66	0.68
6177	NASDAQ	VXRT	Wed, Aug 21, 2019	0.66	0.68	0.66	0.67
6176	NASDAQ	VXRT	Tue, Aug 20, 2019	0.66	0.67	0.64	0.66
6175	NASDAQ	VXRT	Mon, Aug 19, 2019	0.65	0.68	0.64	0.66
6174	NASDAQ	VXRT	Fri, Aug 16, 2019	0.65	0.65	0.63	0.64
6173	NASDAQ	VXRT	Thu, Aug 15, 2019	0.68	0.68	0.63	0.65
6172	NASDAQ	VXRT	Wed, Aug 14, 2019	0.67	0.68	0.63	0.67
6171	NASDAQ	VXRT	Tue, Aug 13, 2019	0.69	0.69	0.64	0.67
6170	NASDAQ	VXRT	Mon, Aug 12, 2019	0.70	0.70	0.63	0.65
6169	NASDAQ	VXRT	Fri, Aug 9, 2019	0.63	0.72	0.63	0.69
6168	NASDAQ	VXRT	Thu, Aug 8, 2019	0.58	0.60	0.57	0.58
6167	NASDAQ	VXRT	Wed, Aug 7, 2019	0.64	0.66	0.55	0.57
6166	NASDAQ	VXRT	Tue, Aug 6, 2019	0.68	0.70	0.60	0.64
6165	NASDAQ	VXRT	Mon, Aug 5, 2019	0.70	0.70	0.67	0.69
6164	NASDAQ	VXRT	Fri, Aug 2, 2019	0.71	0.71	0.68	0.70
6163	NASDAQ	VXRT	Thu, Aug 1, 2019	0.69	0.71	0.69	0.69
6162	NASDAQ	VXRT	Wed, Jul 31, 2019	0.69	0.71	0.69	0.69
6161	NASDAQ	VXRT	Tue, Jul 30, 2019	0.69	0.72	0.69	0.70
6160	NASDAQ	VXRT	Mon, Jul 29, 2019	0.71	0.71	0.68	0.69
6159	NASDAQ	VXRT	Fri, Jul 26, 2019	0.70	0.71	0.67	0.69
6158	NASDAQ	VXRT	Thu, Jul 25, 2019	0.70	0.72	0.70	0.70
6157	NASDAQ	VXRT	Wed, Jul 24, 2019	0.70	0.73	0.70	0.70
6156	NASDAQ	VXRT	Tue, Jul 23, 2019	0.71	0.73	0.66	0.71
6155	NASDAQ	VXRT	Mon, Jul 22, 2019	0.71	0.74	0.71	0.71
6154	NASDAQ	VXRT	Fri, Jul 19, 2019	0.70	0.72	0.70	0.72
6153	NASDAQ	VXRT	Thu, Jul 18, 2019	0.70	0.72	0.70	0.70
6152	NASDAQ	VXRT	Wed, Jul 17, 2019	0.72	0.72	0.70	0.71
6151	NASDAQ	VXRT	Tue, Jul 16, 2019	0.70	0.72	0.69	0.71
6150	NASDAQ	VXRT	Mon, Jul 15, 2019	0.72	0.72	0.70	0.72
6149	NASDAQ	VXRT	Fri, Jul 12, 2019	0.69	0.73	0.69	0.72
6148	NASDAQ	VXRT	Thu, Jul 11, 2019	0.71	0.74	0.70	0.70
6147	NASDAQ	VXRT	Wed, Jul 10, 2019	0.73	0.74	0.71	0.72
6146	NASDAQ	VXRT	Tue, Jul 9, 2019	0.73	0.75	0.71	0.74
6145	NASDAQ	VXRT	Mon, Jul 8, 2019	0.72	0.72	0.70	0.70
6144	NASDAQ	VXRT	Fri, Jul 5, 2019	0.71	0.72	0.69	0.71
6143	NASDAQ	VXRT	Wed, Jul 3, 2019	0.71	0.71	0.69	0.70
6142	NASDAQ	VXRT	Tue, Jul 2, 2019	0.68	0.72	0.68	0.69
6141	NASDAQ	VXRT	Mon, Jul 1, 2019	0.70	0.72	0.68	0.68
6140	NASDAQ	VXRT	Fri, Jun 28, 2019	0.67	0.70	0.66	0.67
6139	NASDAQ	VXRT	Thu, Jun 27, 2019	0.67	0.72	0.67	0.68
6138	NASDAQ	VXRT	Wed, Jun 26, 2019	0.71	0.71	0.65	0.67
6137	NASDAQ	VXRT	Tue, Jun 25, 2019	0.72	0.74	0.70	0.71
6136	NASDAQ	VXRT	Mon, Jun 24, 2019	0.73	0.75	0.69	0.74
6135	NASDAQ	VXRT	Fri, Jun 21, 2019	0.75	0.75	0.70	0.73
6134	NASDAQ	VXRT	Thu, Jun 20, 2019	0.71	0.77	0.70	0.75
6133	NASDAQ	VXRT	Wed, Jun 19, 2019	0.70	0.71	0.69	0.71
6132	NASDAQ	VXRT	Tue, Jun 18, 2019	0.68	0.70	0.68	0.69
6131	NASDAQ	VXRT	Mon, Jun 17, 2019	0.70	0.70	0.68	0.69
6130	NASDAQ	VXRT	Fri, Jun 14, 2019	0.71	0.71	0.67	0.67
6129	NASDAQ	VXRT	Thu, Jun 13, 2019	0.68	0.71	0.65	0.69
6128	NASDAQ	VXRT	Wed, Jun 12, 2019	0.70	0.72	0.65	0.68
6127	NASDAQ	VXRT	Tue, Jun 11, 2019	0.68	0.73	0.65	0.72
6126	NASDAQ	VXRT	Mon, Jun 10, 2019	0.66	0.68	0.64	0.67
6125	NASDAQ	VXRT	Fri, Jun 7, 2019	0.63	0.66	0.62	0.65
6124	NASDAQ	VXRT	Thu, Jun 6, 2019	0.66	0.68	0.62	0.63
6123	NASDAQ	VXRT	Wed, Jun 5, 2019	0.64	0.66	0.62	0.63
6122	NASDAQ	VXRT	Tue, Jun 4, 2019	0.65	0.65	0.61	0.64
6121	NASDAQ	VXRT	Mon, Jun 3, 2019	0.65	0.66	0.61	0.63
6120	NASDAQ	VXRT	Fri, May 31, 2019	0.68	0.68	0.64	0.65
6119	NASDAQ	VXRT	Thu, May 30, 2019	0.68	0.68	0.64	0.68
6118	NASDAQ	VXRT	Wed, May 29, 2019	0.69	0.70	0.66	0.67
6117	NASDAQ	VXRT	Tue, May 28, 2019	0.70	0.70	0.66	0.68
6116	NASDAQ	VXRT	Fri, May 24, 2019	0.70	0.72	0.68	0.68
6115	NASDAQ	VXRT	Thu, May 23, 2019	0.71	0.73	0.67	0.70
6114	NASDAQ	VXRT	Wed, May 22, 2019	0.70	0.74	0.70	0.71
6113	NASDAQ	VXRT	Tue, May 21, 2019	0.71	0.74	0.70	0.72
6112	NASDAQ	VXRT	Mon, May 20, 2019	0.72	0.74	0.70	0.71
6111	NASDAQ	VXRT	Fri, May 17, 2019	0.72	0.75	0.70	0.73
6110	NASDAQ	VXRT	Thu, May 16, 2019	0.78	0.78	0.70	0.74
6109	NASDAQ	VXRT	Wed, May 15, 2019	0.78	0.78	0.75	0.76
6108	NASDAQ	VXRT	Tue, May 14, 2019	0.75	0.80	0.75	0.78
6107	NASDAQ	VXRT	Mon, May 13, 2019	0.75	0.76	0.72	0.75
6106	NASDAQ	VXRT	Fri, May 10, 2019	0.72	0.79	0.68	0.77
6105	NASDAQ	VXRT	Thu, May 9, 2019	0.72	0.72	0.68	0.70
6104	NASDAQ	VXRT	Wed, May 8, 2019	0.72	0.72	0.69	0.71
6103	NASDAQ	VXRT	Tue, May 7, 2019	0.72	0.73	0.71	0.72
6102	NASDAQ	VXRT	Mon, May 6, 2019	0.72	0.73	0.71	0.71
6101	NASDAQ	VXRT	Fri, May 3, 2019	0.70	0.72	0.67	0.72
6100	NASDAQ	VXRT	Thu, May 2, 2019	0.74	0.74	0.65	0.69
6099	NASDAQ	VXRT	Wed, May 1, 2019	0.73	0.76	0.71	0.74
6098	NASDAQ	VXRT	Tue, Apr 30, 2019	0.69	0.76	0.68	0.74
6097	NASDAQ	VXRT	Mon, Apr 29, 2019	0.72	0.72	0.69	0.71
6096	NASDAQ	VXRT	Fri, Apr 26, 2019	0.68	0.76	0.60	0.70
6095	NASDAQ	VXRT	Thu, Apr 25, 2019	0.78	0.79	0.71	0.71
6094	NASDAQ	VXRT	Wed, Apr 24, 2019	0.75	0.79	0.72	0.74
6093	NASDAQ	VXRT	Tue, Apr 23, 2019	0.77	0.78	0.74	0.75
6092	NASDAQ	VXRT	Mon, Apr 22, 2019	0.80	0.83	0.71	0.76
6091	NASDAQ	VXRT	Thu, Apr 18, 2019	0.82	0.84	0.75	0.77
6090	NASDAQ	VXRT	Wed, Apr 17, 2019	0.84	0.88	0.81	0.82
6089	NASDAQ	VXRT	Tue, Apr 16, 2019	0.85	0.86	0.81	0.82
6088	NASDAQ	VXRT	Mon, Apr 15, 2019	0.90	0.91	0.84	0.85
6087	NASDAQ	VXRT	Fri, Apr 12, 2019	0.95	0.96	0.86	0.88
6086	NASDAQ	VXRT	Thu, Apr 11, 2019	0.95	0.96	0.90	0.90
6085	NASDAQ	VXRT	Wed, Apr 10, 2019	1.00	1.00	0.92	0.93
6084	NASDAQ	VXRT	Tue, Apr 9, 2019	0.95	1.00	0.95	0.98
6083	NASDAQ	VXRT	Mon, Apr 8, 2019	1.92	1.93	1.46	1.49
6082	NASDAQ	VXRT	Fri, Apr 5, 2019	1.92	1.98	1.90	1.90
6081	NASDAQ	VXRT	Thu, Apr 4, 2019	1.95	2.00	1.87	1.92
6080	NASDAQ	VXRT	Wed, Apr 3, 2019	1.99	2.01	1.93	2.00
6079	NASDAQ	VXRT	Tue, Apr 2, 2019	2.04	2.08	1.90	1.99
6078	NASDAQ	VXRT	Mon, Apr 1, 2019	2.04	2.14	2.00	2.04
6077	NASDAQ	VXRT	Fri, Mar 29, 2019	1.86	2.00	1.82	1.94
6076	NASDAQ	VXRT	Thu, Mar 28, 2019	1.87	1.90	1.82	1.86
6075	NASDAQ	VXRT	Wed, Mar 27, 2019	1.76	1.94	1.76	1.91
6074	NASDAQ	VXRT	Tue, Mar 26, 2019	1.97	1.97	1.81	1.86
6073	NASDAQ	VXRT	Mon, Mar 25, 2019	1.98	2.00	1.88	1.95
6072	NASDAQ	VXRT	Fri, Mar 22, 2019	2.05	2.17	1.97	2.00
6071	NASDAQ	VXRT	Thu, Mar 21, 2019	2.00	2.35	2.00	2.13
6070	NASDAQ	VXRT	Wed, Mar 20, 2019	2.14	2.27	2.01	2.08
6069	NASDAQ	VXRT	Tue, Mar 19, 2019	2.05	5.00	2.03	2.34
6068	NASDAQ	VXRT	Mon, Mar 18, 2019	1.61	1.68	1.60	1.62
6067	NASDAQ	VXRT	Fri, Mar 15, 2019	1.65	1.73	1.52	1.64
6066	NASDAQ	VXRT	Thu, Mar 14, 2019	1.70	1.76	1.58	1.58
6065	NASDAQ	VXRT	Wed, Mar 13, 2019	1.62	1.79	1.62	1.65
6064	NASDAQ	VXRT	Tue, Mar 12, 2019	1.72	1.79	1.63	1.75
6063	NASDAQ	VXRT	Mon, Mar 11, 2019	1.75	1.90	1.65	1.68
6062	NASDAQ	VXRT	Fri, Mar 8, 2019	1.61	1.65	1.57	1.65
6061	NASDAQ	VXRT	Thu, Mar 7, 2019	1.53	1.75	1.48	1.57
6060	NASDAQ	VXRT	Wed, Mar 6, 2019	1.50	1.62	1.44	1.54
6059	NASDAQ	VXRT	Tue, Mar 5, 2019	1.68	1.72	1.50	1.50
6058	NASDAQ	VXRT	Mon, Mar 4, 2019	1.75	1.76	1.63	1.67
6057	NASDAQ	VXRT	Fri, Mar 1, 2019	1.71	1.84	1.63	1.76
6056	NASDAQ	VXRT	Thu, Feb 28, 2019	1.81	1.81	1.68	1.72
6055	NASDAQ	VXRT	Wed, Feb 27, 2019	1.73	1.81	1.63	1.64
6054	NASDAQ	VXRT	Tue, Feb 26, 2019	1.86	1.87	1.62	1.68
6053	NASDAQ	VXRT	Mon, Feb 25, 2019	1.89	1.89	1.80	1.83
6052	NASDAQ	VXRT	Fri, Feb 22, 2019	1.89	1.93	1.86	1.89
6051	NASDAQ	VXRT	Thu, Feb 21, 2019	1.95	1.98	1.85	1.91
6050	NASDAQ	VXRT	Wed, Feb 20, 2019	1.92	1.99	1.90	1.93
6049	NASDAQ	VXRT	Tue, Feb 19, 2019	2.02	2.02	1.89	1.91
6048	NASDAQ	VXRT	Fri, Feb 15, 2019	1.99	2.02	1.93	1.93
6047	NASDAQ	VXRT	Thu, Feb 14, 2019	2.14	2.14	1.90	1.93
6046	NASDAQ	VXRT	Wed, Feb 13, 2019	1.92	2.08	1.91	1.95
6045	NASDAQ	VXRT	Tue, Feb 12, 2019	1.97	2.01	1.90	1.90
6044	NASDAQ	VXRT	Mon, Feb 11, 2019	1.99	2.15	1.88	1.94
6043	NASDAQ	VXRT	Fri, Feb 8, 2019	2.00	2.05	1.88	2.05
6042	NASDAQ	VXRT	Thu, Feb 7, 2019	2.07	2.12	2.00	2.00
6041	NASDAQ	VXRT	Wed, Feb 6, 2019	2.24	2.26	2.19	2.26
6040	NASDAQ	VXRT	Tue, Feb 5, 2019	2.25	2.26	2.20	2.21
6039	NASDAQ	VXRT	Mon, Feb 4, 2019	2.21	2.24	2.05	2.17
6038	NASDAQ	VXRT	Fri, Feb 1, 2019	2.05	2.30	2.03	2.16
6037	NASDAQ	VXRT	Thu, Jan 31, 2019	1.97	2.05	1.97	2.05
6036	NASDAQ	VXRT	Wed, Jan 30, 2019	1.93	1.99	1.93	1.97
6035	NASDAQ	VXRT	Tue, Jan 29, 2019	1.90	2.02	1.78	2.02
6034	NASDAQ	VXRT	Mon, Jan 28, 2019	1.89	1.91	1.88	1.90
6033	NASDAQ	VXRT	Fri, Jan 25, 2019	1.85	1.90	1.79	1.87
6032	NASDAQ	VXRT	Thu, Jan 24, 2019	1.82	1.84	1.77	1.83
6031	NASDAQ	VXRT	Wed, Jan 23, 2019	1.90	1.92	1.81	1.81
6030	NASDAQ	VXRT	Tue, Jan 22, 2019	1.92	1.94	1.85	1.85
6029	NASDAQ	VXRT	Fri, Jan 18, 2019	2.16	2.16	1.93	1.95
6028	NASDAQ	VXRT	Thu, Jan 17, 2019	2.15	2.23	2.10	2.10
6027	NASDAQ	VXRT	Wed, Jan 16, 2019	2.11	2.23	2.01	2.19
6026	NASDAQ	VXRT	Tue, Jan 15, 2019	2.30	2.30	2.10	2.11
6025	NASDAQ	VXRT	Mon, Jan 14, 2019	2.14	2.30	2.01	2.26
6024	NASDAQ	VXRT	Fri, Jan 11, 2019	2.10	2.18	2.00	2.15
6023	NASDAQ	VXRT	Thu, Jan 10, 2019	1.92	2.10	1.91	2.10
6022	NASDAQ	VXRT	Wed, Jan 9, 2019	2.06	2.06	1.94	1.94
6021	NASDAQ	VXRT	Tue, Jan 8, 2019	1.95	2.10	1.90	2.06
6020	NASDAQ	VXRT	Mon, Jan 7, 2019	1.77	2.00	1.70	1.91
6019	NASDAQ	VXRT	Fri, Jan 4, 2019	1.75	1.92	1.65	1.69
6018	NASDAQ	VXRT	Thu, Jan 3, 2019	1.94	1.94	1.65	1.82
6017	NASDAQ	VXRT	Wed, Jan 2, 2019	1.95	1.99	1.71	1.98
6016	NASDAQ	VXRT	Mon, Dec 31, 2018	2.25	2.35	1.83	1.88
6015	NASDAQ	VXRT	Fri, Dec 28, 2018	2.30	2.38	2.25	2.25
6014	NASDAQ	VXRT	Thu, Dec 27, 2018	2.28	2.39	2.25	2.25
6013	NASDAQ	VXRT	Wed, Dec 26, 2018	2.56	2.56	2.25	2.37
6012	NASDAQ	VXRT	Mon, Dec 24, 2018	2.62	2.64	2.53	2.64
6011	NASDAQ	VXRT	Fri, Dec 21, 2018	2.57	2.71	2.50	2.65
6010	NASDAQ	VXRT	Thu, Dec 20, 2018	2.25	2.80	2.25	2.79
6009	NASDAQ	VXRT	Wed, Dec 19, 2018	2.37	2.50	2.24	2.25
6008	NASDAQ	VXRT	Tue, Dec 18, 2018	2.43	2.55	2.15	2.40
6007	NASDAQ	VXRT	Mon, Dec 17, 2018	2.50	2.67	2.38	2.43
6006	NASDAQ	VXRT	Fri, Dec 14, 2018	2.65	2.70	2.50	2.50
6005	NASDAQ	VXRT	Thu, Dec 13, 2018	2.72	2.72	2.65	2.68
6004	NASDAQ	VXRT	Wed, Dec 12, 2018	2.76	2.76	2.71	2.75
6003	NASDAQ	VXRT	Tue, Dec 11, 2018	2.81	2.93	2.70	2.70
6002	NASDAQ	VXRT	Mon, Dec 10, 2018	2.87	2.88	2.74	2.76
6001	NASDAQ	VXRT	Fri, Dec 7, 2018	2.73	3.00	2.72	3.00
6000	NASDAQ	VXRT	Thu, Dec 6, 2018	2.91	2.95	2.72	2.73
5999	NASDAQ	VXRT	Tue, Dec 4, 2018	2.99	3.09	2.93	2.96
5998	NASDAQ	VXRT	Mon, Dec 3, 2018	3.24	3.24	3.00	3.02
5997	NASDAQ	VXRT	Fri, Nov 30, 2018	2.90	3.23	2.89	3.08
5996	NASDAQ	VXRT	Thu, Nov 29, 2018	2.90	3.10	2.70	2.95
5995	NASDAQ	VXRT	Wed, Nov 28, 2018	2.69	3.40	2.58	3.20
5994	NASDAQ	VXRT	Tue, Nov 27, 2018	2.76	2.96	2.55	2.67
5993	NASDAQ	VXRT	Mon, Nov 26, 2018	2.97	3.28	2.60	2.79
5992	NASDAQ	VXRT	Fri, Nov 23, 2018	2.85	3.10	2.68	3.10
5991	NASDAQ	VXRT	Wed, Nov 21, 2018	2.50	2.86	2.50	2.85
5990	NASDAQ	VXRT	Tue, Nov 20, 2018	2.74	2.78	2.52	2.54
5989	NASDAQ	VXRT	Mon, Nov 19, 2018	2.66	2.80	2.63	2.79
5988	NASDAQ	VXRT	Fri, Nov 16, 2018	2.69	2.77	2.49	2.64
5987	NASDAQ	VXRT	Thu, Nov 15, 2018	2.58	2.83	2.58	2.83
5986	NASDAQ	VXRT	Wed, Nov 14, 2018	2.56	2.65	2.38	2.62
5985	NASDAQ	VXRT	Tue, Nov 13, 2018	2.52	2.64	2.41	2.54
5984	NASDAQ	VXRT	Mon, Nov 12, 2018	2.60	2.60	2.41	2.51
5983	NASDAQ	VXRT	Fri, Nov 9, 2018	2.91	2.91	2.39	2.64
5982	NASDAQ	VXRT	Thu, Nov 8, 2018	3.03	3.03	2.81	2.98
5981	NASDAQ	VXRT	Wed, Nov 7, 2018	2.89	2.98	2.86	2.86
5980	NASDAQ	VXRT	Tue, Nov 6, 2018	2.93	2.93	2.83	2.88
5979	NASDAQ	VXRT	Mon, Nov 5, 2018	2.93	3.07	2.90	2.93
5978	NASDAQ	VXRT	Fri, Nov 2, 2018	3.09	3.10	2.90	2.93
5977	NASDAQ	VXRT	Thu, Nov 1, 2018	2.91	3.07	2.79	3.05
5976	NASDAQ	VXRT	Wed, Oct 31, 2018	2.80	3.05	2.73	2.93
5975	NASDAQ	VXRT	Tue, Oct 30, 2018	2.76	2.89	2.66	2.75
5974	NASDAQ	VXRT	Mon, Oct 29, 2018	2.80	2.96	2.65	2.75
5973	NASDAQ	VXRT	Fri, Oct 26, 2018	2.82	2.89	2.75	2.80
5972	NASDAQ	VXRT	Thu, Oct 25, 2018	2.80	2.93	2.75	2.86
5971	NASDAQ	VXRT	Wed, Oct 24, 2018	3.12	3.31	2.80	2.83
5970	NASDAQ	VXRT	Tue, Oct 23, 2018	3.07	3.25	2.87	3.09
5969	NASDAQ	VXRT	Mon, Oct 22, 2018	3.15	3.29	3.10	3.14
5968	NASDAQ	VXRT	Fri, Oct 19, 2018	3.20	3.45	3.20	3.23
5967	NASDAQ	VXRT	Thu, Oct 18, 2018	3.43	3.59	3.20	3.22
5966	NASDAQ	VXRT	Wed, Oct 17, 2018	3.25	3.60	3.25	3.56
5965	NASDAQ	VXRT	Tue, Oct 16, 2018	3.65	3.73	3.16	3.20
5964	NASDAQ	VXRT	Mon, Oct 15, 2018	3.89	3.99	3.60	3.72
5963	NASDAQ	VXRT	Fri, Oct 12, 2018	3.70	3.92	3.45	3.88
5962	NASDAQ	VXRT	Thu, Oct 11, 2018	3.44	3.80	3.30	3.75
5961	NASDAQ	VXRT	Wed, Oct 10, 2018	3.99	3.99	3.53	3.65
5960	NASDAQ	VXRT	Tue, Oct 9, 2018	4.66	4.67	3.91	4.10
5959	NASDAQ	VXRT	Mon, Oct 8, 2018	5.37	5.39	4.85	4.90
5958	NASDAQ	VXRT	Fri, Oct 5, 2018	5.04	6.48	4.60	5.08
5957	NASDAQ	VXRT	Thu, Oct 4, 2018	4.28	7.60	4.25	5.25
5956	NASDAQ	VXRT	Wed, Oct 3, 2018	2.76	2.89	2.73	2.78
5955	NASDAQ	VXRT	Tue, Oct 2, 2018	2.75	2.89	2.75	2.80
5954	NASDAQ	VXRT	Mon, Oct 1, 2018	2.78	2.85	2.71	2.80
5953	NASDAQ	VXRT	Fri, Sep 28, 2018	2.73	3.05	2.73	2.85
5952	NASDAQ	VXRT	Thu, Sep 27, 2018	2.83	3.04	2.74	2.74
5951	NASDAQ	VXRT	Wed, Sep 26, 2018	2.88	2.90	2.80	2.84
5950	NASDAQ	VXRT	Tue, Sep 25, 2018	2.91	3.04	2.85	2.92
5949	NASDAQ	VXRT	Mon, Sep 24, 2018	3.19	3.19	2.90	3.03
5948	NASDAQ	VXRT	Fri, Sep 21, 2018	2.98	3.19	2.71	3.19
5947	NASDAQ	VXRT	Thu, Sep 20, 2018	2.41	3.00	2.41	2.80
5946	NASDAQ	VXRT	Wed, Sep 19, 2018	2.49	2.56	2.42	2.42
5945	NASDAQ	VXRT	Tue, Sep 18, 2018	2.57	2.71	2.37	2.54
5944	NASDAQ	VXRT	Mon, Sep 17, 2018	2.81	2.81	2.59	2.67
5943	NASDAQ	VXRT	Fri, Sep 14, 2018	2.90	2.98	2.80	2.81
5942	NASDAQ	VXRT	Thu, Sep 13, 2018	2.93	3.00	2.90	2.90
5941	NASDAQ	VXRT	Wed, Sep 12, 2018	3.10	3.10	2.93	3.08
5940	NASDAQ	VXRT	Tue, Sep 11, 2018	3.02	3.10	2.95	2.95
5939	NASDAQ	VXRT	Mon, Sep 10, 2018	3.13	3.15	3.02	3.04
5938	NASDAQ	VXRT	Fri, Sep 7, 2018	3.09	3.11	3.02	3.09
5937	NASDAQ	VXRT	Thu, Sep 6, 2018	3.04	3.15	3.04	3.05
5936	NASDAQ	VXRT	Wed, Sep 5, 2018	3.06	3.11	3.01	3.05
5935	NASDAQ	VXRT	Tue, Sep 4, 2018	3.05	3.10	3.03	3.03
5934	NASDAQ	VXRT	Fri, Aug 31, 2018	3.08	3.15	3.05	3.05
5933	NASDAQ	VXRT	Thu, Aug 30, 2018	3.08	3.15	3.05	3.06
5932	NASDAQ	VXRT	Wed, Aug 29, 2018	3.05	3.10	3.05	3.07
5931	NASDAQ	VXRT	Tue, Aug 28, 2018	3.10	3.17	3.00	3.09
5930	NASDAQ	VXRT	Mon, Aug 27, 2018	3.16	3.18	3.10	3.17
5929	NASDAQ	VXRT	Fri, Aug 24, 2018	3.25	3.25	3.07	3.16
5928	NASDAQ	VXRT	Thu, Aug 23, 2018	3.09	3.21	3.08	3.21
5927	NASDAQ	VXRT	Wed, Aug 22, 2018	3.08	3.10	3.04	3.04
5926	NASDAQ	VXRT	Tue, Aug 21, 2018	3.02	3.10	3.01	3.10
5925	NASDAQ	VXRT	Mon, Aug 20, 2018	3.10	3.10	3.04	3.04
5924	NASDAQ	VXRT	Fri, Aug 17, 2018	2.96	3.11	2.96	3.00
5923	NASDAQ	VXRT	Thu, Aug 16, 2018	2.96	3.03	2.95	3.01
5922	NASDAQ	VXRT	Wed, Aug 15, 2018	3.02	3.07	2.84	2.91
5921	NASDAQ	VXRT	Tue, Aug 14, 2018	3.12	3.12	3.02	3.05
5920	NASDAQ	VXRT	Mon, Aug 13, 2018	3.10	3.15	3.02	3.03
5919	NASDAQ	VXRT	Fri, Aug 10, 2018	3.05	3.13	3.05	3.10
5918	NASDAQ	VXRT	Thu, Aug 9, 2018	3.04	3.15	3.03	3.06
5917	NASDAQ	VXRT	Wed, Aug 8, 2018	3.09	3.20	3.01	3.08
5916	NASDAQ	VXRT	Tue, Aug 7, 2018	3.13	3.16	3.05	3.07
5915	NASDAQ	VXRT	Mon, Aug 6, 2018	3.10	3.20	3.05	3.11
5914	NASDAQ	VXRT	Fri, Aug 3, 2018	3.06	3.15	3.05	3.12
5913	NASDAQ	VXRT	Thu, Aug 2, 2018	3.11	3.14	3.05	3.09
5912	NASDAQ	VXRT	Wed, Aug 1, 2018	3.11	3.20	3.09	3.09
5911	NASDAQ	VXRT	Tue, Jul 31, 2018	3.11	3.11	3.05	3.05
5910	NASDAQ	VXRT	Mon, Jul 30, 2018	3.12	3.19	3.12	3.19
5909	NASDAQ	VXRT	Fri, Jul 27, 2018	3.14	3.17	3.06	3.06
5908	NASDAQ	VXRT	Thu, Jul 26, 2018	3.09	3.13	3.09	3.13
5907	NASDAQ	VXRT	Wed, Jul 25, 2018	3.08	3.14	3.06	3.09
5906	NASDAQ	VXRT	Tue, Jul 24, 2018	3.11	3.22	3.05	3.09
5905	NASDAQ	VXRT	Mon, Jul 23, 2018	3.07	3.15	3.06	3.13
5904	NASDAQ	VXRT	Fri, Jul 20, 2018	3.19	3.19	3.05	3.09
5903	NASDAQ	VXRT	Thu, Jul 19, 2018	3.10	3.17	3.10	3.11
5902	NASDAQ	VXRT	Wed, Jul 18, 2018	3.17	3.17	3.10	3.12
5901	NASDAQ	VXRT	Tue, Jul 17, 2018	3.07	3.23	3.05	3.23
5900	NASDAQ	VXRT	Mon, Jul 16, 2018	3.14	3.17	3.07	3.12
5899	NASDAQ	VXRT	Fri, Jul 13, 2018	3.19	3.19	3.14	3.16
5898	NASDAQ	VXRT	Thu, Jul 12, 2018	3.35	3.60	3.14	3.14
5897	NASDAQ	VXRT	Wed, Jul 11, 2018	3.18	3.24	3.11	3.19
5896	NASDAQ	VXRT	Tue, Jul 10, 2018	3.32	3.33	3.21	3.22
5895	NASDAQ	VXRT	Mon, Jul 9, 2018	3.20	3.26	3.08	3.24
5894	NASDAQ	VXRT	Fri, Jul 6, 2018	3.34	3.43	3.15	3.15
5893	NASDAQ	VXRT	Thu, Jul 5, 2018	3.02	3.36	3.02	3.29
5892	NASDAQ	VXRT	Tue, Jul 3, 2018	3.00	3.05	3.00	3.02
5891	NASDAQ	VXRT	Mon, Jul 2, 2018	2.97	3.00	2.86	2.98
5890	NASDAQ	VXRT	Fri, Jun 29, 2018	2.95	3.13	2.89	3.03
5889	NASDAQ	VXRT	Thu, Jun 28, 2018	2.88	2.98	2.85	2.97
5888	NASDAQ	VXRT	Wed, Jun 27, 2018	2.97	3.09	2.81	2.88
5887	NASDAQ	VXRT	Tue, Jun 26, 2018	3.05	3.05	2.93	2.97
5886	NASDAQ	VXRT	Mon, Jun 25, 2018	3.12	3.21	2.92	3.03
5885	NASDAQ	VXRT	Fri, Jun 22, 2018	3.08	3.20	3.08	3.10
5884	NASDAQ	VXRT	Thu, Jun 21, 2018	3.02	3.16	2.91	3.07
5883	NASDAQ	VXRT	Wed, Jun 20, 2018	3.14	3.24	3.05	3.06
5882	NASDAQ	VXRT	Tue, Jun 19, 2018	3.24	3.25	3.12	3.13
5881	NASDAQ	VXRT	Mon, Jun 18, 2018	3.18	3.33	3.12	3.24
5880	NASDAQ	VXRT	Fri, Jun 15, 2018	3.22	3.25	3.10	3.12
5879	NASDAQ	VXRT	Thu, Jun 14, 2018	3.31	3.31	3.14	3.19
5878	NASDAQ	VXRT	Wed, Jun 13, 2018	3.22	3.34	3.20	3.26
5877	NASDAQ	VXRT	Tue, Jun 12, 2018	3.36	3.45	3.10	3.23
5876	NASDAQ	VXRT	Mon, Jun 11, 2018	3.58	3.58	3.45	3.45
5875	NASDAQ	VXRT	Fri, Jun 8, 2018	3.50	3.50	3.39	3.49
5874	NASDAQ	VXRT	Thu, Jun 7, 2018	3.63	3.63	3.35	3.46
5873	NASDAQ	VXRT	Wed, Jun 6, 2018	3.46	3.60	3.08	3.54
5872	NASDAQ	VXRT	Tue, Jun 5, 2018	4.41	4.51	2.76	3.36
5871	NASDAQ	VXRT	Mon, Jun 4, 2018	4.47	4.50	4.11	4.28
5870	NASDAQ	VXRT	Fri, Jun 1, 2018	5.17	5.40	5.12	5.24
5869	NASDAQ	VXRT	Thu, May 31, 2018	5.02	5.15	5.02	5.12
5868	NASDAQ	VXRT	Wed, May 30, 2018	5.08	5.29	4.98	5.06
5867	NASDAQ	VXRT	Tue, May 29, 2018	5.14	5.27	5.09	5.11
5866	NASDAQ	VXRT	Fri, May 25, 2018	5.10	5.29	5.10	5.17
5865	NASDAQ	VXRT	Thu, May 24, 2018	5.17	5.25	5.11	5.19
5864	NASDAQ	VXRT	Wed, May 23, 2018	5.30	5.50	5.07	5.09
5863	NASDAQ	VXRT	Tue, May 22, 2018	5.16	6.25	5.16	5.31
5862	NASDAQ	VXRT	Mon, May 21, 2018	5.34	5.46	5.20	5.20
5861	NASDAQ	VXRT	Fri, May 18, 2018	5.05	5.36	5.05	5.30
5860	NASDAQ	VXRT	Thu, May 17, 2018	5.09	5.16	5.01	5.08
5859	NASDAQ	VXRT	Wed, May 16, 2018	5.17	5.28	5.06	5.06
5858	NASDAQ	VXRT	Tue, May 15, 2018	5.18	5.20	5.02	5.13
5857	NASDAQ	VXRT	Mon, May 14, 2018	5.19	5.24	5.02	5.16
5856	NASDAQ	VXRT	Fri, May 11, 2018	5.08	5.24	5.02	5.13
5855	NASDAQ	VXRT	Thu, May 10, 2018	5.18	5.24	5.02	5.02
5854	NASDAQ	VXRT	Wed, May 9, 2018	5.18	5.21	5.10	5.16
5853	NASDAQ	VXRT	Tue, May 8, 2018	5.16	5.36	5.15	5.24
5852	NASDAQ	VXRT	Mon, May 7, 2018	5.47	5.51	5.17	5.19
5851	NASDAQ	VXRT	Fri, May 4, 2018	5.14	5.69	5.14	5.45
5850	NASDAQ	VXRT	Thu, May 3, 2018	5.20	5.34	5.12	5.13
5849	NASDAQ	VXRT	Wed, May 2, 2018	5.17	5.35	5.17	5.25
5848	NASDAQ	VXRT	Tue, May 1, 2018	5.15	5.37	5.10	5.20
5847	NASDAQ	VXRT	Mon, Apr 30, 2018	5.24	5.49	5.24	5.25
5846	NASDAQ	VXRT	Fri, Apr 27, 2018	5.25	5.43	5.19	5.26
5845	NASDAQ	VXRT	Thu, Apr 26, 2018	5.18	5.44	5.18	5.28
5844	NASDAQ	VXRT	Wed, Apr 25, 2018	5.40	5.73	5.13	5.19
5843	NASDAQ	VXRT	Tue, Apr 24, 2018	5.48	5.64	5.28	5.36
5842	NASDAQ	VXRT	Mon, Apr 23, 2018	5.90	5.90	5.20	5.59
5841	NASDAQ	VXRT	Fri, Apr 20, 2018	6.35	6.66	5.70	5.77
5840	NASDAQ	VXRT	Thu, Apr 19, 2018	5.61	5.87	5.40	5.57
5839	NASDAQ	VXRT	Wed, Apr 18, 2018	5.35	5.59	5.30	5.37
5838	NASDAQ	VXRT	Tue, Apr 17, 2018	5.27	5.46	5.06	5.25
5837	NASDAQ	VXRT	Mon, Apr 16, 2018	5.37	5.37	4.98	5.02
5836	NASDAQ	VXRT	Fri, Apr 13, 2018	5.10	5.50	5.00	5.12
5835	NASDAQ	VXRT	Thu, Apr 12, 2018	5.15	5.32	5.10	5.12
5834	NASDAQ	VXRT	Wed, Apr 11, 2018	5.39	5.59	5.13	5.15
5833	NASDAQ	VXRT	Tue, Apr 10, 2018	5.08	5.29	5.04	5.27
5832	NASDAQ	VXRT	Mon, Apr 9, 2018	5.19	5.24	5.00	5.01
5831	NASDAQ	VXRT	Fri, Apr 6, 2018	5.05	5.19	5.04	5.06
5830	NASDAQ	VXRT	Thu, Apr 5, 2018	5.40	5.40	5.11	5.14
5829	NASDAQ	VXRT	Wed, Apr 4, 2018	6.12	6.64	5.28	5.38
5828	NASDAQ	VXRT	Tue, Apr 3, 2018	5.00	6.20	5.00	6.00
5827	NASDAQ	VXRT	Mon, Apr 2, 2018	5.27	5.87	5.07	5.08
5826	NASDAQ	VXRT	Thu, Mar 29, 2018	5.20	5.31	5.07	5.31
5825	NASDAQ	VXRT	Wed, Mar 28, 2018	5.60	5.60	5.11	5.20
5824	NASDAQ	VXRT	Tue, Mar 27, 2018	5.68	5.70	5.17	5.34
5823	NASDAQ	VXRT	Mon, Mar 26, 2018	5.84	5.84	5.18	5.79
5822	NASDAQ	VXRT	Fri, Mar 23, 2018	5.10	6.07	5.10	5.46
5821	NASDAQ	VXRT	Thu, Mar 22, 2018	5.56	6.26	5.25	5.42
5820	NASDAQ	VXRT	Wed, Mar 21, 2018	5.53	5.93	5.30	5.65
5819	NASDAQ	VXRT	Tue, Mar 20, 2018	5.75	5.84	5.15	5.53
5818	NASDAQ	VXRT	Mon, Mar 19, 2018	6.25	6.25	5.77	5.91
5817	NASDAQ	VXRT	Fri, Mar 16, 2018	6.76	6.95	5.84	6.30
5816	NASDAQ	VXRT	Thu, Mar 15, 2018	6.97	7.15	6.24	6.54
5815	NASDAQ	VXRT	Wed, Mar 14, 2018	7.00	8.05	6.85	6.92
5814	NASDAQ	VXRT	Tue, Mar 13, 2018	6.12	6.98	6.05	6.94
5813	NASDAQ	VXRT	Mon, Mar 12, 2018	5.75	6.39	5.75	6.11
5812	NASDAQ	VXRT	Fri, Mar 9, 2018	5.90	6.10	5.56	5.80
5811	NASDAQ	VXRT	Thu, Mar 8, 2018	5.74	6.10	5.57	5.77
5810	NASDAQ	VXRT	Wed, Mar 7, 2018	5.93	6.70	5.48	5.75
5809	NASDAQ	VXRT	Tue, Mar 6, 2018	5.26	6.50	5.20	5.87
5808	NASDAQ	VXRT	Mon, Mar 5, 2018	4.90	5.62	4.90	5.53
5807	NASDAQ	VXRT	Fri, Mar 2, 2018	5.40	5.50	4.85	4.95
5806	NASDAQ	VXRT	Thu, Mar 1, 2018	5.50	5.85	5.21	5.30
5805	NASDAQ	VXRT	Wed, Feb 28, 2018	5.63	6.09	5.51	5.59
5804	NASDAQ	VXRT	Tue, Feb 27, 2018	5.56	6.23	5.50	5.63
5803	NASDAQ	VXRT	Mon, Feb 26, 2018	5.74	6.28	5.74	5.90
5802	NASDAQ	VXRT	Fri, Feb 23, 2018	5.66	5.88	5.53	5.69
5801	NASDAQ	VXRT	Thu, Feb 22, 2018	5.93	6.04	5.04	5.90
5800	NASDAQ	VXRT	Wed, Feb 21, 2018	6.22	6.30	5.62	6.19
5799	NASDAQ	VXRT	Tue, Feb 20, 2018	6.73	6.73	6.02	6.18
5798	NASDAQ	VXRT	Fri, Feb 16, 2018	7.61	7.89	5.93	6.56
5797	NASDAQ	VXRT	Thu, Feb 15, 2018	7.60	8.48	7.02	7.78
5796	NASDAQ	VXRT	Wed, Feb 14, 2018	9.00	9.00	7.65	8.50
5795	NASDAQ	VXRT	Tue, Feb 13, 2018	9.24	9.24	8.47	9.05
5794	NASDAQ	VXRT	Mon, Feb 12, 2018	8.58	9.24	8.38	8.80
5793	NASDAQ	VXRT	Fri, Feb 9, 2018	8.80	9.46	7.92	8.36
5792	NASDAQ	VXRT	Thu, Feb 8, 2018	8.14	8.79	7.48	8.69
5791	NASDAQ	VXRT	Wed, Feb 7, 2018	6.87	7.91	6.49	7.26
5790	NASDAQ	VXRT	Tue, Feb 6, 2018	6.93	7.26	6.50	6.82
5789	NASDAQ	VXRT	Mon, Feb 5, 2018	6.60	7.33	6.49	6.90
5788	NASDAQ	VXRT	Fri, Feb 2, 2018	6.71	6.82	6.42	6.71
5787	NASDAQ	VXRT	Thu, Feb 1, 2018	6.62	6.92	6.47	6.52
5786	NASDAQ	VXRT	Wed, Jan 31, 2018	6.38	6.71	6.17	6.43
5785	NASDAQ	VXRT	Tue, Jan 30, 2018	6.54	6.82	6.38	6.40
5784	NASDAQ	VXRT	Mon, Jan 29, 2018	6.82	6.92	6.51	6.60
5783	NASDAQ	VXRT	Fri, Jan 26, 2018	6.53	6.71	6.49	6.70
5782	NASDAQ	VXRT	Thu, Jan 25, 2018	6.71	6.82	6.38	6.53
5781	NASDAQ	VXRT	Wed, Jan 24, 2018	6.72	7.10	6.49	6.71
5780	NASDAQ	VXRT	Tue, Jan 23, 2018	6.54	6.93	6.54	6.92
5779	NASDAQ	VXRT	Mon, Jan 22, 2018	7.37	7.59	6.31	6.77
5778	NASDAQ	VXRT	Fri, Jan 19, 2018	7.48	7.87	7.27	7.37
5777	NASDAQ	VXRT	Thu, Jan 18, 2018	7.23	7.87	7.10	7.37
5776	NASDAQ	VXRT	Wed, Jan 17, 2018	7.07	7.58	7.07	7.26
5775	NASDAQ	VXRT	Tue, Jan 16, 2018	7.70	7.70	6.94	7.15
5774	NASDAQ	VXRT	Fri, Jan 12, 2018	6.82	8.24	6.60	7.47
5773	NASDAQ	VXRT	Thu, Jan 11, 2018	6.46	6.71	6.38	6.58
5772	NASDAQ	VXRT	Wed, Jan 10, 2018	6.47	6.60	6.29	6.38
5771	NASDAQ	VXRT	Tue, Jan 9, 2018	6.38	6.60	6.16	6.43
5770	NASDAQ	VXRT	Mon, Jan 8, 2018	6.09	6.81	6.01	6.28
5769	NASDAQ	VXRT	Fri, Jan 5, 2018	6.10	6.26	5.95	6.12
5768	NASDAQ	VXRT	Thu, Jan 4, 2018	6.08	6.27	5.96	6.16
5767	NASDAQ	VXRT	Wed, Jan 3, 2018	6.05	6.32	5.91	6.07
5766	NASDAQ	VXRT	Tue, Jan 2, 2018	6.00	6.25	5.90	5.91
5765	NASDAQ	VXRT	Fri, Dec 29, 2017	6.16	6.36	6.05	6.23
5764	NASDAQ	VXRT	Thu, Dec 28, 2017	6.27	6.38	5.97	6.16
5763	NASDAQ	VXRT	Wed, Dec 27, 2017	6.32	6.38	6.16	6.27
5762	NASDAQ	VXRT	Tue, Dec 26, 2017	6.05	6.60	5.94	6.27
5761	NASDAQ	VXRT	Fri, Dec 22, 2017	6.27	6.27	5.84	6.23
5760	NASDAQ	VXRT	Thu, Dec 21, 2017	6.49	6.55	6.16	6.38
5759	NASDAQ	VXRT	Wed, Dec 20, 2017	6.60	6.60	6.37	6.42
5758	NASDAQ	VXRT	Tue, Dec 19, 2017	6.42	6.48	6.39	6.47
5757	NASDAQ	VXRT	Mon, Dec 18, 2017	6.49	6.58	6.39	6.45
5756	NASDAQ	VXRT	Fri, Dec 15, 2017	6.49	6.59	6.44	6.48
5755	NASDAQ	VXRT	Thu, Dec 14, 2017	6.60	6.71	6.38	6.49
5754	NASDAQ	VXRT	Wed, Dec 13, 2017	6.54	6.82	6.31	6.60
5753	NASDAQ	VXRT	Tue, Dec 12, 2017	6.38	6.93	6.38	6.49
5752	NASDAQ	VXRT	Mon, Dec 11, 2017	6.62	6.62	6.20	6.43
5751	NASDAQ	VXRT	Fri, Dec 8, 2017	6.43	6.59	6.36	6.49
5750	NASDAQ	VXRT	Thu, Dec 7, 2017	6.42	6.59	6.36	6.49
5749	NASDAQ	VXRT	Wed, Dec 6, 2017	6.50	6.58	6.34	6.49
5748	NASDAQ	VXRT	Tue, Dec 5, 2017	6.60	6.60	6.38	6.59
5747	NASDAQ	VXRT	Mon, Dec 4, 2017	6.86	6.96	6.38	6.49
5746	NASDAQ	VXRT	Fri, Dec 1, 2017	7.37	7.37	6.50	6.83
5745	NASDAQ	VXRT	Thu, Nov 30, 2017	7.47	7.47	6.93	7.02
5744	NASDAQ	VXRT	Wed, Nov 29, 2017	6.71	7.48	6.20	7.15
5743	NASDAQ	VXRT	Tue, Nov 28, 2017	6.49	7.04	6.39	6.49
5742	NASDAQ	VXRT	Mon, Nov 27, 2017	6.11	6.99	6.06	6.71
5741	NASDAQ	VXRT	Fri, Nov 24, 2017	6.48	6.48	6.19	6.37
5740	NASDAQ	VXRT	Wed, Nov 22, 2017	6.27	6.49	6.05	6.38
5739	NASDAQ	VXRT	Tue, Nov 21, 2017	6.31	6.38	6.10	6.27
5738	NASDAQ	VXRT	Mon, Nov 20, 2017	6.08	6.49	6.08	6.27
5737	NASDAQ	VXRT	Fri, Nov 17, 2017	6.27	6.37	6.05	6.16
5736	NASDAQ	VXRT	Thu, Nov 16, 2017	6.33	6.38	6.11	6.26
5735	NASDAQ	VXRT	Wed, Nov 15, 2017	6.47	6.47	6.05	6.26
5734	NASDAQ	VXRT	Tue, Nov 14, 2017	6.55	6.55	6.07	6.19
5733	NASDAQ	VXRT	Mon, Nov 13, 2017	5.89	6.82	5.83	6.30
5732	NASDAQ	VXRT	Fri, Nov 10, 2017	5.98	6.49	5.83	5.83
5731	NASDAQ	VXRT	Thu, Nov 9, 2017	5.77	6.11	5.77	5.89
5730	NASDAQ	VXRT	Wed, Nov 8, 2017	5.83	6.49	5.71	6.05
5729	NASDAQ	VXRT	Tue, Nov 7, 2017	6.10	6.16	5.80	5.83
5728	NASDAQ	VXRT	Mon, Nov 6, 2017	6.38	6.38	5.78	6.16
5727	NASDAQ	VXRT	Fri, Nov 3, 2017	6.82	6.82	6.16	6.37
5726	NASDAQ	VXRT	Thu, Nov 2, 2017	7.04	7.26	6.27	6.58
5725	NASDAQ	VXRT	Wed, Nov 1, 2017	6.82	6.87	6.27	6.71
5724	NASDAQ	VXRT	Tue, Oct 31, 2017	7.59	7.70	6.71	6.82
5723	NASDAQ	VXRT	Mon, Oct 30, 2017	10.56	11.88	6.83	7.48
5722	NASDAQ	VXRT	Fri, Oct 27, 2017	8.58	9.13	8.58	9.13
5721	NASDAQ	VXRT	Thu, Oct 26, 2017	8.70	9.02	8.40	8.75
5720	NASDAQ	VXRT	Wed, Oct 25, 2017	9.22	9.22	8.69	8.80
5719	NASDAQ	VXRT	Tue, Oct 24, 2017	9.11	9.35	8.81	8.91
5718	NASDAQ	VXRT	Mon, Oct 23, 2017	8.58	9.24	8.58	9.11
5717	NASDAQ	VXRT	Fri, Oct 20, 2017	7.79	8.57	7.79	8.36
5716	NASDAQ	VXRT	Thu, Oct 19, 2017	7.92	8.03	7.65	7.91
5715	NASDAQ	VXRT	Wed, Oct 18, 2017	8.14	8.14	7.83	7.87
5714	NASDAQ	VXRT	Tue, Oct 17, 2017	7.70	8.69	7.49	8.14
5713	NASDAQ	VXRT	Mon, Oct 16, 2017	8.03	8.07	7.72	7.76
5712	NASDAQ	VXRT	Fri, Oct 13, 2017	7.92	8.36	7.92	8.07
5711	NASDAQ	VXRT	Thu, Oct 12, 2017	8.14	8.36	7.93	8.04
5710	NASDAQ	VXRT	Wed, Oct 11, 2017	8.40	8.45	7.83	7.98
5709	NASDAQ	VXRT	Tue, Oct 10, 2017	7.70	10.30	7.62	8.67
5708	NASDAQ	VXRT	Mon, Oct 9, 2017	7.61	7.92	7.54	7.59
5707	NASDAQ	VXRT	Fri, Oct 6, 2017	7.70	7.92	7.54	7.70
5706	NASDAQ	VXRT	Thu, Oct 5, 2017	7.40	8.25	7.40	7.71
5705	NASDAQ	VXRT	Wed, Oct 4, 2017	7.81	7.81	7.43	7.48
5704	NASDAQ	VXRT	Tue, Oct 3, 2017	8.25	8.36	7.79	7.79
5703	NASDAQ	VXRT	Mon, Oct 2, 2017	8.14	8.47	7.92	8.11
5702	NASDAQ	VXRT	Fri, Sep 29, 2017	7.15	8.03	7.04	7.54
5701	NASDAQ	VXRT	Thu, Sep 28, 2017	7.13	7.15	6.82	7.15
5700	NASDAQ	VXRT	Wed, Sep 27, 2017	7.15	7.15	6.82	7.13
5699	NASDAQ	VXRT	Tue, Sep 26, 2017	7.07	7.24	6.82	7.12
5698	NASDAQ	VXRT	Mon, Sep 25, 2017	7.15	7.38	6.70	6.99
5697	NASDAQ	VXRT	Fri, Sep 22, 2017	6.88	7.15	6.60	7.15
5696	NASDAQ	VXRT	Thu, Sep 21, 2017	6.60	7.15	6.60	6.88
5695	NASDAQ	VXRT	Wed, Sep 20, 2017	6.72	7.37	6.17	6.93
5694	NASDAQ	VXRT	Tue, Sep 19, 2017	8.10	8.10	6.95	7.48
5693	NASDAQ	VXRT	Mon, Sep 18, 2017	8.03	8.47	7.70	7.96
5692	NASDAQ	VXRT	Fri, Sep 15, 2017	8.03	8.14	7.48	8.03
5691	NASDAQ	VXRT	Thu, Sep 14, 2017	7.12	8.09	7.12	7.70
5690	NASDAQ	VXRT	Wed, Sep 13, 2017	6.71	7.48	6.71	7.04
5689	NASDAQ	VXRT	Tue, Sep 12, 2017	6.55	7.15	6.55	7.04
5688	NASDAQ	VXRT	Mon, Sep 11, 2017	6.80	7.04	6.44	6.66
5687	NASDAQ	VXRT	Fri, Sep 8, 2017	6.93	7.04	6.71	6.82
5686	NASDAQ	VXRT	Thu, Sep 7, 2017	6.84	7.15	6.72	6.82
5685	NASDAQ	VXRT	Wed, Sep 6, 2017	7.26	7.26	6.82	6.92
5684	NASDAQ	VXRT	Tue, Sep 5, 2017	7.13	7.26	6.71	7.26
5683	NASDAQ	VXRT	Fri, Sep 1, 2017	7.39	7.39	6.82	7.15
5682	NASDAQ	VXRT	Thu, Aug 31, 2017	6.71	7.24	6.71	6.91
5681	NASDAQ	VXRT	Wed, Aug 30, 2017	6.82	7.15	6.60	6.69
5680	NASDAQ	VXRT	Tue, Aug 29, 2017	6.71	7.15	6.71	6.98
5679	NASDAQ	VXRT	Mon, Aug 28, 2017	7.34	7.34	6.68	6.82
5678	NASDAQ	VXRT	Fri, Aug 25, 2017	6.88	7.26	6.60	7.26
5677	NASDAQ	VXRT	Thu, Aug 24, 2017	6.49	7.04	6.38	6.88
5676	NASDAQ	VXRT	Wed, Aug 23, 2017	6.05	6.49	6.05	6.39
5675	NASDAQ	VXRT	Tue, Aug 22, 2017	6.44	6.60	6.38	6.38
5674	NASDAQ	VXRT	Mon, Aug 21, 2017	6.56	6.56	6.38	6.39
5673	NASDAQ	VXRT	Fri, Aug 18, 2017	6.38	6.58	6.38	6.56
5672	NASDAQ	VXRT	Thu, Aug 17, 2017	6.17	6.60	6.06	6.27
5671	NASDAQ	VXRT	Wed, Aug 16, 2017	6.58	6.60	6.38	6.48
5670	NASDAQ	VXRT	Tue, Aug 15, 2017	6.47	6.60	6.38	6.38
5669	NASDAQ	VXRT	Mon, Aug 14, 2017	6.16	6.71	6.16	6.49
5668	NASDAQ	VXRT	Fri, Aug 11, 2017	6.60	6.71	6.38	6.57
5667	NASDAQ	VXRT	Thu, Aug 10, 2017	6.93	6.93	6.48	6.71
5666	NASDAQ	VXRT	Wed, Aug 9, 2017	6.38	6.92	6.38	6.67
5665	NASDAQ	VXRT	Tue, Aug 8, 2017	6.60	6.92	6.60	6.75
5664	NASDAQ	VXRT	Mon, Aug 7, 2017	6.59	6.96	5.98	6.93
5663	NASDAQ	VXRT	Fri, Aug 4, 2017	7.14	7.14	6.29	6.49
5662	NASDAQ	VXRT	Thu, Aug 3, 2017	6.49	7.04	6.33	6.87
5661	NASDAQ	VXRT	Wed, Aug 2, 2017	6.58	6.82	6.26	6.49
5660	NASDAQ	VXRT	Tue, Aug 1, 2017	6.04	6.58	6.04	6.47
5659	NASDAQ	VXRT	Mon, Jul 31, 2017	5.78	6.27	5.78	6.05
5658	NASDAQ	VXRT	Fri, Jul 28, 2017	5.85	6.16	5.63	5.83
5657	NASDAQ	VXRT	Thu, Jul 27, 2017	6.23	6.49	5.74	6.09
5656	NASDAQ	VXRT	Wed, Jul 26, 2017	6.05	6.47	6.05	6.27
5655	NASDAQ	VXRT	Tue, Jul 25, 2017	6.05	6.49	6.05	6.12
5654	NASDAQ	VXRT	Mon, Jul 24, 2017	6.16	6.55	5.83	6.16
5653	NASDAQ	VXRT	Fri, Jul 21, 2017	6.60	6.64	6.37	6.38
5652	NASDAQ	VXRT	Thu, Jul 20, 2017	6.49	6.71	6.40	6.59
5651	NASDAQ	VXRT	Wed, Jul 19, 2017	6.52	6.81	6.39	6.39
5650	NASDAQ	VXRT	Tue, Jul 18, 2017	6.66	6.79	6.38	6.61
5649	NASDAQ	VXRT	Mon, Jul 17, 2017	6.49	6.82	6.27	6.77
5648	NASDAQ	VXRT	Fri, Jul 14, 2017	6.16	7.04	6.16	6.66
5647	NASDAQ	VXRT	Thu, Jul 13, 2017	6.28	6.49	6.13	6.30
5646	NASDAQ	VXRT	Wed, Jul 12, 2017	6.73	6.77	6.05	6.52
5645	NASDAQ	VXRT	Tue, Jul 11, 2017	6.77	6.88	6.16	6.60
5644	NASDAQ	VXRT	Mon, Jul 10, 2017	7.35	7.35	6.71	6.90
5643	NASDAQ	VXRT	Fri, Jul 7, 2017	7.67	8.22	7.16	7.40
5642	NASDAQ	VXRT	Thu, Jul 6, 2017	7.37	7.54	7.15	7.35
5641	NASDAQ	VXRT	Wed, Jul 5, 2017	7.40	7.58	6.93	7.39
5640	NASDAQ	VXRT	Mon, Jul 3, 2017	7.70	7.70	7.21	7.59
5639	NASDAQ	VXRT	Fri, Jun 30, 2017	7.15	8.73	6.60	7.36
5638	NASDAQ	VXRT	Thu, Jun 29, 2017	7.37	7.70	6.60	7.14
5637	NASDAQ	VXRT	Wed, Jun 28, 2017	6.82	7.48	6.62	7.40
5636	NASDAQ	VXRT	Tue, Jun 27, 2017	6.38	7.15	6.25	6.82
5635	NASDAQ	VXRT	Mon, Jun 26, 2017	6.05	6.49	5.85	6.37
5634	NASDAQ	VXRT	Fri, Jun 23, 2017	6.36	6.70	6.05	6.37
5633	NASDAQ	VXRT	Thu, Jun 22, 2017	5.28	6.94	5.14	6.38
5632	NASDAQ	VXRT	Wed, Jun 21, 2017	5.19	5.61	5.17	5.28
5631	NASDAQ	VXRT	Tue, Jun 20, 2017	5.50	6.00	5.45	5.50
5630	NASDAQ	VXRT	Mon, Jun 19, 2017	5.65	6.11	5.65	5.85
5629	NASDAQ	VXRT	Fri, Jun 16, 2017	5.61	6.31	5.61	5.94
5628	NASDAQ	VXRT	Thu, Jun 15, 2017	5.61	6.11	5.40	5.61
5627	NASDAQ	VXRT	Wed, Jun 14, 2017	5.37	5.62	5.37	5.61
5626	NASDAQ	VXRT	Tue, Jun 13, 2017	5.44	5.83	5.35	5.35
5625	NASDAQ	VXRT	Mon, Jun 12, 2017	5.50	5.61	5.30	5.48
5624	NASDAQ	VXRT	Fri, Jun 9, 2017	5.50	7.04	5.24	5.56
5623	NASDAQ	VXRT	Thu, Jun 8, 2017	5.28	5.78	5.13	5.49
5622	NASDAQ	VXRT	Wed, Jun 7, 2017	5.06	5.39	4.95	5.18
5621	NASDAQ	VXRT	Tue, Jun 6, 2017	5.06	5.17	4.95	5.06
5620	NASDAQ	VXRT	Mon, Jun 5, 2017	4.86	5.39	4.84	5.05
5619	NASDAQ	VXRT	Fri, Jun 2, 2017	4.95	5.37	4.74	4.86
5618	NASDAQ	VXRT	Thu, Jun 1, 2017	5.45	5.50	5.06	5.07
5617	NASDAQ	VXRT	Wed, May 31, 2017	5.23	5.50	5.17	5.17
5616	NASDAQ	VXRT	Tue, May 30, 2017	5.28	5.36	4.95	5.28
5615	NASDAQ	VXRT	Fri, May 26, 2017	5.36	5.50	5.28	5.38
5614	NASDAQ	VXRT	Thu, May 25, 2017	5.28	5.50	5.28	5.49
5613	NASDAQ	VXRT	Wed, May 24, 2017	5.50	5.64	5.45	5.45
5612	NASDAQ	VXRT	Tue, May 23, 2017	5.42	5.61	5.42	5.47
5611	NASDAQ	VXRT	Mon, May 22, 2017	5.52	5.72	5.51	5.51
5610	NASDAQ	VXRT	Fri, May 19, 2017	5.23	5.61	5.23	5.58
5609	NASDAQ	VXRT	Thu, May 18, 2017	5.38	5.72	5.38	5.39
5608	NASDAQ	VXRT	Wed, May 17, 2017	5.54	5.80	5.29	5.45
5607	NASDAQ	VXRT	Tue, May 16, 2017	5.49	5.83	5.49	5.50
5606	NASDAQ	VXRT	Mon, May 15, 2017	5.39	5.72	5.30	5.50
5605	NASDAQ	VXRT	Fri, May 12, 2017	5.23	5.72	5.23	5.50
5604	NASDAQ	VXRT	Thu, May 11, 2017	5.50	5.50	5.17	5.24
5603	NASDAQ	VXRT	Wed, May 10, 2017	5.39	5.52	5.17	5.26
5602	NASDAQ	VXRT	Tue, May 9, 2017	5.94	5.94	5.29	5.39
5601	NASDAQ	VXRT	Mon, May 8, 2017	5.39	5.79	5.39	5.39
5600	NASDAQ	VXRT	Fri, May 5, 2017	5.75	6.35	5.39	5.50
5599	NASDAQ	VXRT	Thu, May 4, 2017	6.48	6.55	5.83	5.94
5598	NASDAQ	VXRT	Wed, May 3, 2017	5.89	6.48	5.78	6.05
5597	NASDAQ	VXRT	Tue, May 2, 2017	6.38	6.49	5.76	5.94
5596	NASDAQ	VXRT	Mon, May 1, 2017	6.60	6.60	6.21	6.38
5595	NASDAQ	VXRT	Fri, Apr 28, 2017	6.82	6.82	6.53	6.60
5594	NASDAQ	VXRT	Thu, Apr 27, 2017	6.82	6.93	6.71	6.71
5593	NASDAQ	VXRT	Wed, Apr 26, 2017	6.82	6.93	6.66	6.82
5592	NASDAQ	VXRT	Tue, Apr 25, 2017	6.82	6.93	6.62	6.82
5591	NASDAQ	VXRT	Mon, Apr 24, 2017	6.64	6.91	6.60	6.62
5590	NASDAQ	VXRT	Fri, Apr 21, 2017	6.71	6.84	6.62	6.62
5589	NASDAQ	VXRT	Thu, Apr 20, 2017	6.85	6.85	6.62	6.63
5588	NASDAQ	VXRT	Wed, Apr 19, 2017	6.66	7.13	6.59	6.59
5587	NASDAQ	VXRT	Tue, Apr 18, 2017	6.60	6.82	6.55	6.59
5586	NASDAQ	VXRT	Mon, Apr 17, 2017	6.17	6.71	6.17	6.60
5585	NASDAQ	VXRT	Thu, Apr 13, 2017	6.27	6.39	6.27	6.38
5584	NASDAQ	VXRT	Wed, Apr 12, 2017	6.43	6.51	6.27	6.28
5583	NASDAQ	VXRT	Tue, Apr 11, 2017	6.52	6.71	6.50	6.51
5582	NASDAQ	VXRT	Mon, Apr 10, 2017	6.81	6.92	6.49	6.59
5581	NASDAQ	VXRT	Fri, Apr 7, 2017	6.66	6.93	6.61	6.65
5580	NASDAQ	VXRT	Thu, Apr 6, 2017	6.60	6.93	6.53	6.61
5579	NASDAQ	VXRT	Wed, Apr 5, 2017	7.14	7.14	6.60	6.60
5578	NASDAQ	VXRT	Tue, Apr 4, 2017	6.93	7.37	6.71	6.80
5577	NASDAQ	VXRT	Mon, Apr 3, 2017	7.15	7.81	7.15	7.22
5576	NASDAQ	VXRT	Fri, Mar 31, 2017	7.37	7.48	7.07	7.17
5575	NASDAQ	VXRT	Thu, Mar 30, 2017	7.37	7.48	7.10	7.26
5574	NASDAQ	VXRT	Wed, Mar 29, 2017	6.77	7.58	6.71	7.33
5573	NASDAQ	VXRT	Tue, Mar 28, 2017	6.93	7.05	6.71	6.88
5572	NASDAQ	VXRT	Mon, Mar 27, 2017	6.93	7.15	6.72	7.15
5571	NASDAQ	VXRT	Fri, Mar 24, 2017	7.09	7.15	6.71	7.15
5570	NASDAQ	VXRT	Thu, Mar 23, 2017	6.71	7.15	6.58	7.00
5569	NASDAQ	VXRT	Wed, Mar 22, 2017	7.04	7.10	6.49	6.62
5568	NASDAQ	VXRT	Tue, Mar 21, 2017	7.08	7.37	6.83	6.93
5567	NASDAQ	VXRT	Mon, Mar 20, 2017	7.26	7.26	6.93	7.26
5566	NASDAQ	VXRT	Fri, Mar 17, 2017	7.70	7.70	7.04	7.14
5565	NASDAQ	VXRT	Thu, Mar 16, 2017	7.15	7.81	6.71	7.63
5564	NASDAQ	VXRT	Wed, Mar 15, 2017	7.21	7.48	6.60	6.93
5563	NASDAQ	VXRT	Tue, Mar 14, 2017	7.81	8.03	6.93	7.26
5562	NASDAQ	VXRT	Mon, Mar 13, 2017	8.25	8.36	7.48	7.70
5561	NASDAQ	VXRT	Fri, Mar 10, 2017	7.04	8.36	6.44	7.91
5560	NASDAQ	VXRT	Thu, Mar 9, 2017	6.82	6.92	6.47	6.82
5559	NASDAQ	VXRT	Wed, Mar 8, 2017	6.27	6.92	6.27	6.82
5558	NASDAQ	VXRT	Tue, Mar 7, 2017	6.27	6.93	6.16	6.49
5557	NASDAQ	VXRT	Mon, Mar 6, 2017	7.37	7.70	6.60	6.61
5556	NASDAQ	VXRT	Fri, Mar 3, 2017	6.82	7.59	6.30	7.25
5555	NASDAQ	VXRT	Thu, Mar 2, 2017	6.53	6.82	6.30	6.60
5554	NASDAQ	VXRT	Wed, Mar 1, 2017	6.27	6.71	6.16	6.61
5553	NASDAQ	VXRT	Tue, Feb 28, 2017	6.49	6.71	6.49	6.52
5552	NASDAQ	VXRT	Mon, Feb 27, 2017	6.60	6.93	6.28	6.60
5551	NASDAQ	VXRT	Fri, Feb 24, 2017	6.93	6.93	6.60	6.93
5550	NASDAQ	VXRT	Thu, Feb 23, 2017	7.26	7.47	6.93	7.10
5549	NASDAQ	VXRT	Wed, Feb 22, 2017	7.26	7.70	7.26	7.42
5548	NASDAQ	VXRT	Tue, Feb 21, 2017	7.37	7.70	7.26	7.59
5547	NASDAQ	VXRT	Fri, Feb 17, 2017	7.70	7.76	7.56	7.68
5546	NASDAQ	VXRT	Thu, Feb 16, 2017	7.70	8.14	7.37	7.71
5545	NASDAQ	VXRT	Wed, Feb 15, 2017	7.70	7.92	7.37	7.70
5544	NASDAQ	VXRT	Tue, Feb 14, 2017	7.37	8.14	7.15	7.46
5543	NASDAQ	VXRT	Mon, Feb 13, 2017	12.54	12.54	11.55	11.88
5542	NASDAQ	VXRT	Fri, Feb 10, 2017	12.21	12.98	11.99	12.54
5541	NASDAQ	VXRT	Thu, Feb 9, 2017	12.10	12.43	11.99	12.32
5540	NASDAQ	VXRT	Wed, Feb 8, 2017	12.43	12.76	11.88	12.32
5539	NASDAQ	VXRT	Tue, Feb 7, 2017	12.32	12.87	12.32	12.54
5538	NASDAQ	VXRT	Mon, Feb 6, 2017	12.54	13.31	11.99	12.21
5537	NASDAQ	VXRT	Fri, Feb 3, 2017	13.20	13.42	12.32	12.76
5536	NASDAQ	VXRT	Thu, Feb 2, 2017	10.34	13.53	10.23	13.09
5535	NASDAQ	VXRT	Wed, Feb 1, 2017	14.30	14.30	13.09	13.53
5534	NASDAQ	VXRT	Tue, Jan 31, 2017	15.40	15.40	13.97	14.30
5533	NASDAQ	VXRT	Mon, Jan 30, 2017	15.29	15.73	14.63	14.96
5532	NASDAQ	VXRT	Fri, Jan 27, 2017	14.19	15.13	14.19	15.07
5531	NASDAQ	VXRT	Thu, Jan 26, 2017	14.63	14.85	14.30	14.52
5530	NASDAQ	VXRT	Wed, Jan 25, 2017	14.85	14.96	13.75	14.74
5529	NASDAQ	VXRT	Tue, Jan 24, 2017	13.53	15.18	13.31	14.74
5528	NASDAQ	VXRT	Mon, Jan 23, 2017	14.30	14.52	13.54	13.64
5527	NASDAQ	VXRT	Fri, Jan 20, 2017	14.30	15.07	14.08	14.30
5526	NASDAQ	VXRT	Thu, Jan 19, 2017	15.18	15.18	13.87	14.19
5525	NASDAQ	VXRT	Wed, Jan 18, 2017	14.85	15.51	14.85	15.29
5524	NASDAQ	VXRT	Tue, Jan 17, 2017	16.17	16.50	14.43	15.18
5523	NASDAQ	VXRT	Fri, Jan 13, 2017	13.86	15.73	13.53	15.40
5522	NASDAQ	VXRT	Thu, Jan 12, 2017	14.19	14.30	13.64	13.82
5521	NASDAQ	VXRT	Wed, Jan 11, 2017	13.75	14.30	13.53	13.97
5520	NASDAQ	VXRT	Tue, Jan 10, 2017	13.75	14.30	13.20	13.75
5519	NASDAQ	VXRT	Mon, Jan 9, 2017	13.75	14.19	13.64	13.86
5518	NASDAQ	VXRT	Fri, Jan 6, 2017	13.64	13.75	13.53	13.64
5517	NASDAQ	VXRT	Thu, Jan 5, 2017	13.75	13.75	13.31	13.53
5516	NASDAQ	VXRT	Wed, Jan 4, 2017	13.64	13.75	13.53	13.53
5515	NASDAQ	VXRT	Tue, Jan 3, 2017	13.75	13.75	13.20	13.31
5514	NASDAQ	VXRT	Fri, Dec 30, 2016	14.08	14.08	13.31	13.53
5513	NASDAQ	VXRT	Thu, Dec 29, 2016	13.97	14.30	13.86	13.97
5512	NASDAQ	VXRT	Wed, Dec 28, 2016	13.86	14.30	13.59	14.08
5511	NASDAQ	VXRT	Tue, Dec 27, 2016	13.86	14.30	13.20	13.99
5510	NASDAQ	VXRT	Fri, Dec 23, 2016	13.31	13.86	12.98	13.86
5509	NASDAQ	VXRT	Thu, Dec 22, 2016	13.75	14.19	12.54	12.76
5508	NASDAQ	VXRT	Wed, Dec 21, 2016	13.64	14.19	13.64	13.86
5507	NASDAQ	VXRT	Tue, Dec 20, 2016	14.08	14.85	13.64	13.75
5506	NASDAQ	VXRT	Mon, Dec 19, 2016	14.30	14.63	13.57	14.08
5505	NASDAQ	VXRT	Fri, Dec 16, 2016	14.08	14.63	13.75	14.63
5504	NASDAQ	VXRT	Thu, Dec 15, 2016	13.53	13.98	13.53	13.98
5503	NASDAQ	VXRT	Wed, Dec 14, 2016	13.75	13.97	13.70	13.75
5502	NASDAQ	VXRT	Tue, Dec 13, 2016	13.64	14.17	12.98	13.86
5501	NASDAQ	VXRT	Mon, Dec 12, 2016	14.50	14.52	14.08	14.08
5500	NASDAQ	VXRT	Fri, Dec 9, 2016	14.08	14.52	14.08	14.52
5499	NASDAQ	VXRT	Thu, Dec 8, 2016	14.08	14.19	13.56	13.86
5498	NASDAQ	VXRT	Wed, Dec 7, 2016	14.30	14.63	13.31	13.31
5497	NASDAQ	VXRT	Tue, Dec 6, 2016	14.30	15.07	14.30	14.52
5496	NASDAQ	VXRT	Mon, Dec 5, 2016	14.30	14.91	14.22	14.41
5495	NASDAQ	VXRT	Fri, Dec 2, 2016	14.85	15.07	14.41	14.41
5494	NASDAQ	VXRT	Thu, Dec 1, 2016	15.29	15.95	14.96	15.07
5493	NASDAQ	VXRT	Wed, Nov 30, 2016	15.24	15.95	15.07	15.29
5492	NASDAQ	VXRT	Tue, Nov 29, 2016	15.84	15.84	15.07	15.40
5491	NASDAQ	VXRT	Mon, Nov 28, 2016	16.17	16.50	15.51	15.51
5490	NASDAQ	VXRT	Fri, Nov 25, 2016	16.28	16.55	16.06	16.28
5489	NASDAQ	VXRT	Wed, Nov 23, 2016	14.63	17.60	14.63	15.95
5488	NASDAQ	VXRT	Tue, Nov 22, 2016	15.07	15.29	14.85	14.96
5487	NASDAQ	VXRT	Mon, Nov 21, 2016	14.96	15.29	14.74	14.85
5486	NASDAQ	VXRT	Fri, Nov 18, 2016	14.74	15.29	14.74	15.29
5485	NASDAQ	VXRT	Thu, Nov 17, 2016	15.62	16.39	14.74	14.85
5484	NASDAQ	VXRT	Wed, Nov 16, 2016	14.63	16.17	13.75	15.18
5483	NASDAQ	VXRT	Tue, Nov 15, 2016	14.85	15.40	13.86	14.85
5482	NASDAQ	VXRT	Mon, Nov 14, 2016	14.85	15.73	14.52	14.96
5481	NASDAQ	VXRT	Fri, Nov 11, 2016	15.73	15.73	14.08	15.07
5480	NASDAQ	VXRT	Thu, Nov 10, 2016	15.07	16.06	14.52	15.40
5479	NASDAQ	VXRT	Wed, Nov 9, 2016	13.42	15.40	13.42	14.96
5478	NASDAQ	VXRT	Tue, Nov 8, 2016	12.98	13.31	12.87	13.31
5477	NASDAQ	VXRT	Mon, Nov 7, 2016	13.20	13.31	12.87	13.31
5476	NASDAQ	VXRT	Fri, Nov 4, 2016	12.98	13.53	12.76	12.87
5475	NASDAQ	VXRT	Thu, Nov 3, 2016	13.31	13.64	12.98	13.20
5474	NASDAQ	VXRT	Wed, Nov 2, 2016	12.87	13.53	12.65	13.53
5473	NASDAQ	VXRT	Tue, Nov 1, 2016	13.64	13.64	12.65	12.65
5472	NASDAQ	VXRT	Mon, Oct 31, 2016	14.30	14.47	13.42	13.86
5471	NASDAQ	VXRT	Fri, Oct 28, 2016	14.30	14.30	13.75	14.19
5470	NASDAQ	VXRT	Thu, Oct 27, 2016	14.30	14.63	13.75	13.97
5469	NASDAQ	VXRT	Wed, Oct 26, 2016	13.97	14.96	13.53	14.52
5468	NASDAQ	VXRT	Tue, Oct 25, 2016	15.40	15.95	15.07	15.07
5467	NASDAQ	VXRT	Mon, Oct 24, 2016	16.39	16.39	15.40	15.62
5466	NASDAQ	VXRT	Fri, Oct 21, 2016	16.83	17.02	16.50	16.61
5465	NASDAQ	VXRT	Thu, Oct 20, 2016	16.50	16.61	16.17	16.50
5464	NASDAQ	VXRT	Wed, Oct 19, 2016	16.61	17.05	16.61	16.61
5463	NASDAQ	VXRT	Tue, Oct 18, 2016	16.94	17.49	15.73	16.72
5462	NASDAQ	VXRT	Mon, Oct 17, 2016	17.82	17.86	16.72	17.16
5461	NASDAQ	VXRT	Fri, Oct 14, 2016	17.49	18.15	17.27	17.93
5460	NASDAQ	VXRT	Thu, Oct 13, 2016	18.15	19.03	17.39	17.49
5459	NASDAQ	VXRT	Wed, Oct 12, 2016	18.26	19.03	17.92	17.93
5458	NASDAQ	VXRT	Tue, Oct 11, 2016	18.81	19.25	18.37	18.59
5457	NASDAQ	VXRT	Mon, Oct 10, 2016	19.03	19.47	18.92	19.14
5456	NASDAQ	VXRT	Fri, Oct 7, 2016	19.25	19.58	19.03	19.25
5455	NASDAQ	VXRT	Thu, Oct 6, 2016	20.46	20.68	19.36	19.36
5454	NASDAQ	VXRT	Wed, Oct 5, 2016	19.69	20.90	19.69	20.35
5453	NASDAQ	VXRT	Tue, Oct 4, 2016	19.14	20.50	18.48	19.80
5452	NASDAQ	VXRT	Mon, Oct 3, 2016	20.90	20.90	19.36	19.47
5451	NASDAQ	VXRT	Fri, Sep 30, 2016	21.34	21.89	20.68	21.12
5450	NASDAQ	VXRT	Thu, Sep 29, 2016	20.90	22.00	19.58	21.23
5449	NASDAQ	VXRT	Wed, Sep 28, 2016	20.90	21.89	20.79	21.34
5448	NASDAQ	VXRT	Tue, Sep 27, 2016	21.01	21.56	20.46	20.90
5447	NASDAQ	VXRT	Mon, Sep 26, 2016	18.37	20.77	18.37	20.46
5446	NASDAQ	VXRT	Fri, Sep 23, 2016	18.15	18.70	18.15	18.26
5445	NASDAQ	VXRT	Thu, Sep 22, 2016	18.59	18.92	18.37	18.48
5444	NASDAQ	VXRT	Wed, Sep 21, 2016	18.70	18.70	17.82	18.15
5443	NASDAQ	VXRT	Tue, Sep 20, 2016	16.83	18.15	16.83	17.60
5442	NASDAQ	VXRT	Mon, Sep 19, 2016	16.72	17.27	16.39	16.61
5441	NASDAQ	VXRT	Fri, Sep 16, 2016	15.62	17.38	15.57	17.38
5440	NASDAQ	VXRT	Thu, Sep 15, 2016	15.51	15.73	15.40	15.51
5439	NASDAQ	VXRT	Wed, Sep 14, 2016	15.51	15.95	15.51	15.62
5438	NASDAQ	VXRT	Tue, Sep 13, 2016	15.51	15.84	15.40	15.51
5437	NASDAQ	VXRT	Mon, Sep 12, 2016	14.85	15.84	14.85	15.62
5436	NASDAQ	VXRT	Fri, Sep 9, 2016	15.40	15.73	14.63	14.96
5435	NASDAQ	VXRT	Thu, Sep 8, 2016	14.96	16.06	14.96	15.40
5434	NASDAQ	VXRT	Wed, Sep 7, 2016	14.52	15.95	14.52	14.96
5433	NASDAQ	VXRT	Tue, Sep 6, 2016	14.63	14.85	14.52	14.63
5432	NASDAQ	VXRT	Fri, Sep 2, 2016	14.74	14.85	14.55	14.63
5431	NASDAQ	VXRT	Thu, Sep 1, 2016	14.74	15.07	14.41	14.63
5430	NASDAQ	VXRT	Wed, Aug 31, 2016	14.85	15.18	14.63	14.63
5429	NASDAQ	VXRT	Tue, Aug 30, 2016	14.74	14.85	14.63	14.74
5428	NASDAQ	VXRT	Mon, Aug 29, 2016	14.63	15.07	14.30	14.69
5427	NASDAQ	VXRT	Fri, Aug 26, 2016	14.52	15.07	14.41	14.85
5426	NASDAQ	VXRT	Thu, Aug 25, 2016	15.07	15.40	14.63	14.63
5425	NASDAQ	VXRT	Wed, Aug 24, 2016	15.51	15.62	15.07	15.40
5424	NASDAQ	VXRT	Tue, Aug 23, 2016	15.40	15.62	15.40	15.62
5423	NASDAQ	VXRT	Mon, Aug 22, 2016	14.96	15.40	14.96	15.40
5422	NASDAQ	VXRT	Fri, Aug 19, 2016	15.40	15.40	15.07	15.40
5421	NASDAQ	VXRT	Thu, Aug 18, 2016	14.74	15.62	14.74	15.40
5420	NASDAQ	VXRT	Wed, Aug 17, 2016	14.85	14.96	14.52	14.85
5419	NASDAQ	VXRT	Tue, Aug 16, 2016	14.23	14.85	14.23	14.74
5418	NASDAQ	VXRT	Mon, Aug 15, 2016	14.41	14.96	14.41	14.85
5417	NASDAQ	VXRT	Fri, Aug 12, 2016	14.30	14.85	14.30	14.85
5416	NASDAQ	VXRT	Thu, Aug 11, 2016	14.85	14.85	14.30	14.30
5415	NASDAQ	VXRT	Wed, Aug 10, 2016	14.63	14.85	14.52	14.74
5414	NASDAQ	VXRT	Tue, Aug 9, 2016	14.85	15.40	14.63	14.85
5413	NASDAQ	VXRT	Mon, Aug 8, 2016	14.41	15.40	14.30	15.40
5412	NASDAQ	VXRT	Fri, Aug 5, 2016	14.52	15.18	14.41	14.52
5411	NASDAQ	VXRT	Thu, Aug 4, 2016	14.41	16.06	14.39	14.63
5410	NASDAQ	VXRT	Wed, Aug 3, 2016	14.74	14.85	14.52	14.63
5409	NASDAQ	VXRT	Tue, Aug 2, 2016	14.80	15.18	14.74	14.74
5408	NASDAQ	VXRT	Mon, Aug 1, 2016	14.74	15.40	14.74	14.85
5407	NASDAQ	VXRT	Fri, Jul 29, 2016	14.85	15.40	14.74	15.07
5406	NASDAQ	VXRT	Thu, Jul 28, 2016	14.85	14.96	14.74	14.96
5405	NASDAQ	VXRT	Wed, Jul 27, 2016	14.74	14.96	14.74	14.74
5404	NASDAQ	VXRT	Tue, Jul 26, 2016	15.07	15.18	14.96	15.07
5403	NASDAQ	VXRT	Mon, Jul 25, 2016	15.29	15.29	14.96	15.07
5402	NASDAQ	VXRT	Fri, Jul 22, 2016	14.96	15.40	14.86	14.96
5401	NASDAQ	VXRT	Thu, Jul 21, 2016	15.29	15.40	14.96	15.29
5400	NASDAQ	VXRT	Wed, Jul 20, 2016	15.51	15.95	14.85	15.40
5399	NASDAQ	VXRT	Tue, Jul 19, 2016	15.62	16.28	14.85	15.18
5398	NASDAQ	VXRT	Mon, Jul 18, 2016	14.96	15.62	14.96	15.13
5397	NASDAQ	VXRT	Fri, Jul 15, 2016	15.40	17.05	14.96	15.18
5396	NASDAQ	VXRT	Thu, Jul 14, 2016	15.95	15.95	15.62	15.84
5395	NASDAQ	VXRT	Wed, Jul 13, 2016	15.84	17.38	15.84	15.95
5394	NASDAQ	VXRT	Tue, Jul 12, 2016	15.95	15.95	15.51	15.73
5393	NASDAQ	VXRT	Mon, Jul 11, 2016	15.18	15.95	15.17	15.73
5392	NASDAQ	VXRT	Fri, Jul 8, 2016	15.95	15.95	15.40	15.40
5391	NASDAQ	VXRT	Thu, Jul 7, 2016	15.31	15.40	15.18	15.40
5390	NASDAQ	VXRT	Wed, Jul 6, 2016	15.73	16.06	15.29	15.40
5389	NASDAQ	VXRT	Tue, Jul 5, 2016	15.29	16.28	15.29	15.62
5388	NASDAQ	VXRT	Fri, Jul 1, 2016	15.40	15.73	15.29	15.40
5387	NASDAQ	VXRT	Thu, Jun 30, 2016	15.18	16.45	15.18	15.40
5386	NASDAQ	VXRT	Wed, Jun 29, 2016	15.07	15.73	15.07	15.73
5385	NASDAQ	VXRT	Tue, Jun 28, 2016	15.73	15.84	15.18	15.29
5384	NASDAQ	VXRT	Mon, Jun 27, 2016	15.18	15.95	14.96	15.29
5383	NASDAQ	VXRT	Fri, Jun 24, 2016	14.96	16.28	14.96	15.29
5382	NASDAQ	VXRT	Thu, Jun 23, 2016	15.62	15.95	15.18	15.18
5381	NASDAQ	VXRT	Wed, Jun 22, 2016	15.62	16.34	15.18	15.40
5380	NASDAQ	VXRT	Tue, Jun 21, 2016	15.18	16.28	14.96	15.29
5379	NASDAQ	VXRT	Mon, Jun 20, 2016	15.51	15.95	15.29	15.51
5378	NASDAQ	VXRT	Fri, Jun 17, 2016	16.28	16.28	15.51	15.84
5377	NASDAQ	VXRT	Thu, Jun 16, 2016	15.29	16.06	15.07	15.95
5376	NASDAQ	VXRT	Wed, Jun 15, 2016	14.96	15.42	14.96	15.42
5375	NASDAQ	VXRT	Tue, Jun 14, 2016	15.84	17.05	14.96	15.18
5374	NASDAQ	VXRT	Mon, Jun 13, 2016	16.28	16.28	15.62	15.84
5373	NASDAQ	VXRT	Fri, Jun 10, 2016	15.51	16.17	15.51	15.73
5372	NASDAQ	VXRT	Thu, Jun 9, 2016	15.95	16.61	15.95	15.99
5371	NASDAQ	VXRT	Wed, Jun 8, 2016	15.95	16.61	15.95	16.50
5370	NASDAQ	VXRT	Tue, Jun 7, 2016	16.28	16.28	15.84	16.06
5369	NASDAQ	VXRT	Mon, Jun 6, 2016	15.95	16.50	15.73	16.28
5368	NASDAQ	VXRT	Fri, Jun 3, 2016	16.39	16.39	15.73	16.08
5367	NASDAQ	VXRT	Thu, Jun 2, 2016	16.17	16.50	15.95	15.95
5366	NASDAQ	VXRT	Wed, Jun 1, 2016	16.50	16.67	16.06	16.28
5365	NASDAQ	VXRT	Tue, May 31, 2016	15.51	16.28	15.51	16.22
5364	NASDAQ	VXRT	Fri, May 27, 2016	16.28	16.83	15.73	15.95
5363	NASDAQ	VXRT	Thu, May 26, 2016	17.49	17.60	16.39	17.49
5362	NASDAQ	VXRT	Wed, May 25, 2016	17.05	17.93	17.05	17.60
5361	NASDAQ	VXRT	Tue, May 24, 2016	18.15	18.15	17.38	17.38
5360	NASDAQ	VXRT	Mon, May 23, 2016	17.82	18.04	17.71	17.82
5359	NASDAQ	VXRT	Fri, May 20, 2016	16.61	18.04	16.50	17.60
5358	NASDAQ	VXRT	Thu, May 19, 2016	17.49	17.60	17.49	17.60
5357	NASDAQ	VXRT	Wed, May 18, 2016	17.60	17.60	17.16	17.49
5356	NASDAQ	VXRT	Tue, May 17, 2016	16.61	17.38	16.61	17.27
5355	NASDAQ	VXRT	Mon, May 16, 2016	16.83	17.38	16.39	17.16
5354	NASDAQ	VXRT	Fri, May 13, 2016	16.50	16.94	16.48	16.94
5353	NASDAQ	VXRT	Thu, May 12, 2016	16.61	17.60	16.50	16.50
5352	NASDAQ	VXRT	Wed, May 11, 2016	17.05	17.71	16.94	17.16
5351	NASDAQ	VXRT	Tue, May 10, 2016	17.38	17.82	17.05	17.05
5350	NASDAQ	VXRT	Mon, May 9, 2016	17.71	18.15	16.72	17.71
5349	NASDAQ	VXRT	Fri, May 6, 2016	16.83	18.26	16.61	17.71
5348	NASDAQ	VXRT	Thu, May 5, 2016	16.83	18.48	16.61	17.82
5347	NASDAQ	VXRT	Wed, May 4, 2016	16.83	17.38	16.72	17.05
5346	NASDAQ	VXRT	Tue, May 3, 2016	17.27	17.60	17.16	17.27
5345	NASDAQ	VXRT	Mon, May 2, 2016	17.16	17.82	17.16	17.60
5344	NASDAQ	VXRT	Fri, Apr 29, 2016	17.38	17.60	17.05	17.44
5343	NASDAQ	VXRT	Thu, Apr 28, 2016	16.50	17.60	16.28	17.38
5342	NASDAQ	VXRT	Wed, Apr 27, 2016	16.61	16.72	16.06	16.50
5341	NASDAQ	VXRT	Tue, Apr 26, 2016	16.94	17.49	16.50	16.83
5340	NASDAQ	VXRT	Mon, Apr 25, 2016	17.71	18.70	17.38	17.49
5339	NASDAQ	VXRT	Fri, Apr 22, 2016	17.05	18.48	16.50	16.50
5338	NASDAQ	VXRT	Thu, Apr 21, 2016	16.50	17.05	16.28	17.05
5337	NASDAQ	VXRT	Wed, Apr 20, 2016	17.05	17.73	16.50	16.83
5336	NASDAQ	VXRT	Tue, Apr 19, 2016	15.40	16.89	15.40	16.78
5335	NASDAQ	VXRT	Mon, Apr 18, 2016	14.85	16.39	14.52	14.96
5334	NASDAQ	VXRT	Fri, Apr 15, 2016	17.05	17.60	15.84	16.06
5333	NASDAQ	VXRT	Thu, Apr 14, 2016	18.15	18.44	17.71	17.71
5332	NASDAQ	VXRT	Wed, Apr 13, 2016	21.89	21.89	17.71	17.93
5331	NASDAQ	VXRT	Fri, May 20, 2011	351.78	358.38	348.48	349.14
5330	NASDAQ	VXRT	Thu, May 19, 2011	361.02	361.68	346.50	353.43
5329	NASDAQ	VXRT	Wed, May 18, 2011	363.66	365.64	357.06	359.04
5328	NASDAQ	VXRT	Tue, May 17, 2011	365.64	367.62	360.36	361.68
5327	NASDAQ	VXRT	Mon, May 16, 2011	366.96	368.28	359.70	362.34
5326	NASDAQ	VXRT	Fri, May 13, 2011	376.20	382.14	366.30	370.59
5325	NASDAQ	VXRT	Thu, May 12, 2011	374.88	380.16	368.94	376.20
5324	NASDAQ	VXRT	Wed, May 11, 2011	382.14	387.42	376.20	376.20
5323	NASDAQ	VXRT	Tue, May 10, 2011	385.44	386.76	374.22	384.12
5322	NASDAQ	VXRT	Mon, May 9, 2011	381.48	384.78	370.26	384.78
5321	NASDAQ	VXRT	Fri, May 6, 2011	381.48	385.44	375.54	382.80
5320	NASDAQ	VXRT	Thu, May 5, 2011	376.20	381.48	374.88	380.16
5319	NASDAQ	VXRT	Wed, May 4, 2011	376.20	382.80	369.60	379.50
5318	NASDAQ	VXRT	Tue, May 3, 2011	379.50	380.82	372.24	376.86
5317	NASDAQ	VXRT	Mon, May 2, 2011	381.48	383.46	376.86	380.16
5316	NASDAQ	VXRT	Fri, Apr 29, 2011	382.14	383.46	373.56	381.48
5315	NASDAQ	VXRT	Thu, Apr 28, 2011	374.88	382.80	374.88	382.80
5314	NASDAQ	VXRT	Wed, Apr 27, 2011	375.54	379.50	367.62	378.18
5313	NASDAQ	VXRT	Tue, Apr 26, 2011	370.26	378.84	368.28	376.86
5312	NASDAQ	VXRT	Mon, Apr 25, 2011	368.28	371.58	365.64	371.58
5311	NASDAQ	VXRT	Thu, Apr 21, 2011	366.96	368.94	363.00	368.28
5310	NASDAQ	VXRT	Wed, Apr 20, 2011	360.36	366.96	360.02	366.63
5309	NASDAQ	VXRT	Tue, Apr 19, 2011	358.38	361.68	356.40	358.38
5308	NASDAQ	VXRT	Mon, Apr 18, 2011	363.00	363.26	354.42	357.72
5307	NASDAQ	VXRT	Fri, Apr 15, 2011	362.34	368.94	362.34	367.62
5306	NASDAQ	VXRT	Thu, Apr 14, 2011	360.36	365.64	358.38	364.98
5305	NASDAQ	VXRT	Wed, Apr 13, 2011	372.24	372.24	361.68	363.00
5304	NASDAQ	VXRT	Tue, Apr 12, 2011	370.92	372.90	370.92	371.58
5303	NASDAQ	VXRT	Mon, Apr 11, 2011	372.90	375.54	370.92	374.22
5302	NASDAQ	VXRT	Fri, Apr 8, 2011	378.18	382.80	370.92	371.58
5301	NASDAQ	VXRT	Thu, Apr 7, 2011	382.14	382.80	378.18	378.84
5300	NASDAQ	VXRT	Wed, Apr 6, 2011	382.14	382.80	378.84	382.80
5299	NASDAQ	VXRT	Tue, Apr 5, 2011	379.50	382.80	378.18	380.16
5298	NASDAQ	VXRT	Mon, Apr 4, 2011	385.44	388.08	379.50	381.48
5297	NASDAQ	VXRT	Fri, Apr 1, 2011	386.10	386.10	378.18	383.46
5296	NASDAQ	VXRT	Thu, Mar 31, 2011	383.46	384.98	381.48	383.46
5295	NASDAQ	VXRT	Wed, Mar 30, 2011	382.80	388.08	379.50	384.12
5294	NASDAQ	VXRT	Tue, Mar 29, 2011	378.84	383.46	378.84	382.80
5293	NASDAQ	VXRT	Mon, Mar 28, 2011	377.52	382.80	374.88	380.16
5292	NASDAQ	VXRT	Fri, Mar 25, 2011	381.48	383.46	376.20	378.84
5291	NASDAQ	VXRT	Thu, Mar 24, 2011	382.80	382.80	377.52	379.50
5290	NASDAQ	VXRT	Wed, Mar 23, 2011	375.54	381.48	371.58	379.50
5289	NASDAQ	VXRT	Tue, Mar 22, 2011	379.50	380.16	374.22	377.52
5288	NASDAQ	VXRT	Mon, Mar 21, 2011	380.82	385.44	374.88	378.18
5287	NASDAQ	VXRT	Fri, Mar 18, 2011	378.18	380.82	375.54	377.52
5286	NASDAQ	VXRT	Thu, Mar 17, 2011	386.10	386.10	374.28	376.20
5285	NASDAQ	VXRT	Wed, Mar 16, 2011	384.78	386.10	376.20	380.16
5284	NASDAQ	VXRT	Tue, Mar 15, 2011	378.18	389.40	376.20	386.76
5283	NASDAQ	VXRT	Mon, Mar 14, 2011	374.22	387.42	374.22	387.42
5282	NASDAQ	VXRT	Fri, Mar 11, 2011	367.62	384.45	363.00	379.50
5281	NASDAQ	VXRT	Thu, Mar 10, 2011	371.58	375.54	366.30	367.62
5280	NASDAQ	VXRT	Wed, Mar 9, 2011	364.32	379.50	364.32	376.86
5279	NASDAQ	VXRT	Tue, Mar 8, 2011	367.62	377.52	363.00	377.52
5278	NASDAQ	VXRT	Mon, Mar 7, 2011	374.88	374.88	363.66	369.60
5277	NASDAQ	VXRT	Fri, Mar 4, 2011	366.96	376.20	363.00	374.22
5276	NASDAQ	VXRT	Thu, Mar 3, 2011	372.90	372.90	366.30	367.62
5275	NASDAQ	VXRT	Wed, Mar 2, 2011	375.54	376.36	365.64	366.96
5274	NASDAQ	VXRT	Tue, Mar 1, 2011	374.22	376.86	372.24	376.86
5273	NASDAQ	VXRT	Mon, Feb 28, 2011	376.20	376.20	366.96	373.56
5272	NASDAQ	VXRT	Fri, Feb 25, 2011	369.60	374.88	366.30	373.56
5271	NASDAQ	VXRT	Thu, Feb 24, 2011	369.60	371.58	364.09	368.94
5270	NASDAQ	VXRT	Wed, Feb 23, 2011	370.26	373.56	365.64	366.96
5269	NASDAQ	VXRT	Tue, Feb 22, 2011	372.90	374.88	363.66	370.26
5268	NASDAQ	VXRT	Fri, Feb 18, 2011	373.56	374.88	365.64	372.90
5267	NASDAQ	VXRT	Thu, Feb 17, 2011	364.98	371.58	362.34	370.26
5266	NASDAQ	VXRT	Wed, Feb 16, 2011	361.68	366.30	361.68	364.98
5265	NASDAQ	VXRT	Tue, Feb 15, 2011	366.96	370.92	360.36	360.36
5264	NASDAQ	VXRT	Mon, Feb 14, 2011	360.36	367.62	358.38	367.62
5263	NASDAQ	VXRT	Fri, Feb 11, 2011	359.70	362.34	357.06	359.04
5262	NASDAQ	VXRT	Thu, Feb 10, 2011	359.70	364.57	359.70	361.02
5261	NASDAQ	VXRT	Wed, Feb 9, 2011	360.36	366.96	360.36	362.34
5260	NASDAQ	VXRT	Tue, Feb 8, 2011	366.96	369.60	362.34	363.66
5259	NASDAQ	VXRT	Mon, Feb 7, 2011	370.92	376.20	362.34	366.96
5258	NASDAQ	VXRT	Fri, Feb 4, 2011	370.92	373.56	366.96	371.58
5257	NASDAQ	VXRT	Thu, Feb 3, 2011	370.92	377.52	364.32	372.90
5256	NASDAQ	VXRT	Wed, Feb 2, 2011	372.24	376.20	370.26	372.90
5255	NASDAQ	VXRT	Tue, Feb 1, 2011	370.92	378.18	366.30	374.22
5254	NASDAQ	VXRT	Mon, Jan 31, 2011	373.56	375.54	368.94	369.60
5253	NASDAQ	VXRT	Fri, Jan 28, 2011	382.14	382.80	372.24	372.90
5252	NASDAQ	VXRT	Thu, Jan 27, 2011	384.78	386.10	378.18	384.12
5251	NASDAQ	VXRT	Wed, Jan 26, 2011	379.50	386.10	376.20	384.78
5250	NASDAQ	VXRT	Tue, Jan 25, 2011	372.90	378.18	371.58	377.52
5249	NASDAQ	VXRT	Mon, Jan 24, 2011	366.30	381.41	363.66	375.54
5248	NASDAQ	VXRT	Fri, Jan 21, 2011	366.30	366.30	360.36	361.68
5247	NASDAQ	VXRT	Thu, Jan 20, 2011	361.68	364.32	349.80	362.34
5246	NASDAQ	VXRT	Wed, Jan 19, 2011	372.90	378.18	360.36	361.68
5245	NASDAQ	VXRT	Tue, Jan 18, 2011	377.52	377.52	370.26	372.90
5244	NASDAQ	VXRT	Fri, Jan 14, 2011	372.24	378.18	372.24	376.86
5243	NASDAQ	VXRT	Thu, Jan 13, 2011	376.20	376.20	368.28	371.58
5242	NASDAQ	VXRT	Wed, Jan 12, 2011	385.44	386.10	370.92	374.22
5241	NASDAQ	VXRT	Tue, Jan 11, 2011	380.82	384.12	378.18	381.48
5240	NASDAQ	VXRT	Mon, Jan 10, 2011	368.28	380.82	368.28	377.52
5239	NASDAQ	VXRT	Fri, Jan 7, 2011	374.22	378.84	365.64	372.24
5238	NASDAQ	VXRT	Thu, Jan 6, 2011	377.52	379.50	370.26	374.22
5237	NASDAQ	VXRT	Wed, Jan 5, 2011	370.92	376.20	370.26	376.20
5236	NASDAQ	VXRT	Tue, Jan 4, 2011	388.08	390.06	370.92	372.90
5235	NASDAQ	VXRT	Mon, Jan 3, 2011	388.74	390.06	382.80	387.42
5234	NASDAQ	VXRT	Fri, Dec 31, 2010	386.10	389.40	382.14	382.14
5233	NASDAQ	VXRT	Thu, Dec 30, 2010	389.40	392.04	386.10	386.10
5232	NASDAQ	VXRT	Wed, Dec 29, 2010	388.74	391.38	384.78	387.42
5231	NASDAQ	VXRT	Tue, Dec 28, 2010	392.70	394.68	385.44	386.10
5230	NASDAQ	VXRT	Mon, Dec 27, 2010	376.20	393.36	376.20	389.40
5229	NASDAQ	VXRT	Thu, Dec 23, 2010	376.86	376.86	370.26	372.57
5228	NASDAQ	VXRT	Wed, Dec 22, 2010	376.86	378.18	370.26	376.86
5227	NASDAQ	VXRT	Tue, Dec 21, 2010	373.56	378.18	371.58	377.52
5226	NASDAQ	VXRT	Mon, Dec 20, 2010	372.24	376.86	363.66	372.90
5225	NASDAQ	VXRT	Fri, Dec 17, 2010	372.90	376.20	363.66	374.88
5224	NASDAQ	VXRT	Thu, Dec 16, 2010	372.90	377.52	370.92	372.90
5223	NASDAQ	VXRT	Wed, Dec 15, 2010	374.22	378.84	369.60	372.90
5222	NASDAQ	VXRT	Tue, Dec 14, 2010	371.58	373.56	368.94	371.58
5221	NASDAQ	VXRT	Mon, Dec 13, 2010	379.50	379.50	371.58	373.56
5220	NASDAQ	VXRT	Fri, Dec 10, 2010	375.54	378.84	372.90	377.52
5219	NASDAQ	VXRT	Thu, Dec 9, 2010	367.62	377.52	363.66	376.20
5218	NASDAQ	VXRT	Wed, Dec 8, 2010	351.78	369.60	351.78	364.98
5217	NASDAQ	VXRT	Tue, Dec 7, 2010	346.50	354.42	344.52	350.79
5216	NASDAQ	VXRT	Mon, Dec 6, 2010	343.20	349.80	343.20	346.50
5215	NASDAQ	VXRT	Fri, Dec 3, 2010	345.84	351.12	343.86	345.84
5214	NASDAQ	VXRT	Thu, Dec 2, 2010	353.10	359.70	347.82	349.14
5213	NASDAQ	VXRT	Wed, Dec 1, 2010	348.48	358.38	347.82	351.12
5212	NASDAQ	VXRT	Tue, Nov 30, 2010	330.66	343.20	330.00	340.56
5211	NASDAQ	VXRT	Mon, Nov 29, 2010	335.94	336.60	331.32	333.96
5210	NASDAQ	VXRT	Fri, Nov 26, 2010	342.54	342.54	337.92	337.92
5209	NASDAQ	VXRT	Wed, Nov 24, 2010	336.60	343.20	335.28	343.20
5208	NASDAQ	VXRT	Tue, Nov 23, 2010	336.60	337.26	331.98	333.30
5207	NASDAQ	VXRT	Mon, Nov 22, 2010	345.84	346.50	336.60	340.56
5206	NASDAQ	VXRT	Fri, Nov 19, 2010	346.50	346.50	339.90	344.52
5205	NASDAQ	VXRT	Thu, Nov 18, 2010	340.56	345.84	339.24	345.84
5204	NASDAQ	VXRT	Wed, Nov 17, 2010	339.90	341.88	333.30	335.28
5203	NASDAQ	VXRT	Tue, Nov 16, 2010	339.24	341.88	336.60	339.90
5202	NASDAQ	VXRT	Mon, Nov 15, 2010	342.54	345.84	340.56	341.88
5201	NASDAQ	VXRT	Fri, Nov 12, 2010	343.86	350.41	339.90	339.90
5200	NASDAQ	VXRT	Thu, Nov 11, 2010	352.44	356.40	344.52	348.48
5199	NASDAQ	VXRT	Wed, Nov 10, 2010	348.48	356.40	347.82	356.40
5198	NASDAQ	VXRT	Tue, Nov 9, 2010	335.28	348.48	333.96	346.50
5197	NASDAQ	VXRT	Mon, Nov 8, 2010	337.92	337.92	328.02	335.28
5196	NASDAQ	VXRT	Fri, Nov 5, 2010	330.66	338.58	326.70	337.92
5195	NASDAQ	VXRT	Thu, Nov 4, 2010	331.98	333.30	327.36	331.32
5194	NASDAQ	VXRT	Wed, Nov 3, 2010	328.68	330.00	324.72	326.70
5193	NASDAQ	VXRT	Tue, Nov 2, 2010	330.00	333.30	323.40	330.66
5192	NASDAQ	VXRT	Mon, Nov 1, 2010	326.70	329.34	323.40	325.38
5191	NASDAQ	VXRT	Fri, Oct 29, 2010	324.06	326.70	322.74	324.06
5190	NASDAQ	VXRT	Thu, Oct 28, 2010	331.32	331.32	322.08	324.06
5189	NASDAQ	VXRT	Wed, Oct 27, 2010	324.06	329.34	324.06	328.02
5188	NASDAQ	VXRT	Tue, Oct 26, 2010	328.02	330.33	326.70	327.36
5187	NASDAQ	VXRT	Mon, Oct 25, 2010	333.30	334.62	328.68	330.66
5186	NASDAQ	VXRT	Fri, Oct 22, 2010	333.96	333.96	328.02	330.00
5185	NASDAQ	VXRT	Thu, Oct 21, 2010	332.64	343.86	325.38	331.98
5184	NASDAQ	VXRT	Wed, Oct 20, 2010	324.72	333.30	323.40	330.00
5183	NASDAQ	VXRT	Tue, Oct 19, 2010	324.72	329.34	320.76	324.72
5182	NASDAQ	VXRT	Mon, Oct 18, 2010	325.38	330.00	322.74	328.02
5181	NASDAQ	VXRT	Fri, Oct 15, 2010	326.70	326.70	321.42	324.72
5180	NASDAQ	VXRT	Thu, Oct 14, 2010	320.10	324.06	319.44	322.74
5179	NASDAQ	VXRT	Wed, Oct 13, 2010	322.08	323.40	318.78	320.10
5178	NASDAQ	VXRT	Tue, Oct 12, 2010	329.34	329.34	320.10	321.42
5177	NASDAQ	VXRT	Mon, Oct 11, 2010	324.06	330.00	323.40	329.34
5176	NASDAQ	VXRT	Fri, Oct 8, 2010	321.42	326.70	321.42	325.38
5175	NASDAQ	VXRT	Thu, Oct 7, 2010	330.00	330.17	322.08	322.08
5174	NASDAQ	VXRT	Wed, Oct 6, 2010	328.02	330.00	325.38	327.36
5173	NASDAQ	VXRT	Tue, Oct 5, 2010	320.76	330.00	318.12	329.34
5172	NASDAQ	VXRT	Mon, Oct 4, 2010	316.80	320.10	313.50	317.46
5171	NASDAQ	VXRT	Fri, Oct 1, 2010	320.10	321.42	314.16	318.12
5170	NASDAQ	VXRT	Thu, Sep 30, 2010	325.38	325.38	316.80	316.80
5169	NASDAQ	VXRT	Wed, Sep 29, 2010	328.02	328.02	320.10	322.74
5168	NASDAQ	VXRT	Tue, Sep 28, 2010	322.74	331.98	318.78	330.00
5167	NASDAQ	VXRT	Mon, Sep 27, 2010	326.70	328.02	318.78	322.74
5166	NASDAQ	VXRT	Fri, Sep 24, 2010	328.02	329.34	323.40	326.70
5165	NASDAQ	VXRT	Thu, Sep 23, 2010	329.34	335.28	322.08	322.08
5164	NASDAQ	VXRT	Wed, Sep 22, 2010	328.02	333.30	327.36	333.30
5163	NASDAQ	VXRT	Tue, Sep 21, 2010	332.64	335.94	327.36	328.68
5162	NASDAQ	VXRT	Mon, Sep 20, 2010	320.76	332.64	315.48	332.64
5161	NASDAQ	VXRT	Fri, Sep 17, 2010	314.16	322.08	312.83	320.27
5160	NASDAQ	VXRT	Thu, Sep 16, 2010	317.46	321.42	308.88	310.86
5159	NASDAQ	VXRT	Wed, Sep 15, 2010	318.78	321.42	316.80	317.46
5158	NASDAQ	VXRT	Tue, Sep 14, 2010	318.78	324.06	317.46	319.44
5157	NASDAQ	VXRT	Mon, Sep 13, 2010	324.06	324.06	317.46	320.76
5156	NASDAQ	VXRT	Fri, Sep 10, 2010	324.06	328.03	316.14	319.44
5155	NASDAQ	VXRT	Thu, Sep 9, 2010	323.40	326.04	318.12	323.40
5154	NASDAQ	VXRT	Wed, Sep 8, 2010	316.14	318.78	312.84	318.78
5153	NASDAQ	VXRT	Tue, Sep 7, 2010	331.98	331.98	313.50	314.16
5152	NASDAQ	VXRT	Fri, Sep 3, 2010	340.56	340.56	322.74	333.96
5151	NASDAQ	VXRT	Thu, Sep 2, 2010	331.32	338.58	327.36	337.92
5150	NASDAQ	VXRT	Wed, Sep 1, 2010	324.72	330.00	322.74	330.00
5149	NASDAQ	VXRT	Tue, Aug 31, 2010	314.82	322.74	312.84	320.10
5148	NASDAQ	VXRT	Mon, Aug 30, 2010	318.78	324.06	314.16	314.16
5147	NASDAQ	VXRT	Fri, Aug 27, 2010	326.04	329.34	314.82	321.42
5146	NASDAQ	VXRT	Thu, Aug 26, 2010	324.72	326.04	320.76	320.76
5145	NASDAQ	VXRT	Wed, Aug 25, 2010	316.14	328.02	313.50	324.06
5144	NASDAQ	VXRT	Tue, Aug 24, 2010	315.48	323.40	315.48	317.46
5143	NASDAQ	VXRT	Mon, Aug 23, 2010	334.62	335.28	320.10	320.10
5142	NASDAQ	VXRT	Fri, Aug 20, 2010	333.30	339.24	326.70	330.66
5141	NASDAQ	VXRT	Thu, Aug 19, 2010	345.84	355.74	331.98	333.96
5140	NASDAQ	VXRT	Wed, Aug 18, 2010	356.40	359.70	345.83	347.16
5139	NASDAQ	VXRT	Tue, Aug 17, 2010	347.16	379.50	344.52	356.40
5138	NASDAQ	VXRT	Mon, Aug 16, 2010	330.66	344.52	330.66	343.20
5137	NASDAQ	VXRT	Fri, Aug 13, 2010	345.84	345.84	331.98	332.64
5136	NASDAQ	VXRT	Thu, Aug 12, 2010	330.66	347.16	330.00	342.54
5135	NASDAQ	VXRT	Wed, Aug 11, 2010	351.78	355.74	336.60	336.60
5134	NASDAQ	VXRT	Tue, Aug 10, 2010	358.38	378.18	358.38	358.38
5133	NASDAQ	VXRT	Mon, Aug 9, 2010	355.08	363.66	353.10	363.66
5132	NASDAQ	VXRT	Fri, Aug 6, 2010	362.34	366.70	349.80	353.10
5131	NASDAQ	VXRT	Thu, Aug 5, 2010	374.88	381.48	368.94	369.60
5130	NASDAQ	VXRT	Wed, Aug 4, 2010	377.52	383.46	377.52	379.50
5129	NASDAQ	VXRT	Tue, Aug 3, 2010	376.20	382.14	371.58	376.20
5128	NASDAQ	VXRT	Mon, Aug 2, 2010	382.80	383.46	372.90	379.50
5127	NASDAQ	VXRT	Fri, Jul 30, 2010	361.02	382.14	361.02	377.52
5126	NASDAQ	VXRT	Thu, Jul 29, 2010	370.26	373.56	363.66	367.62
5125	NASDAQ	VXRT	Wed, Jul 28, 2010	371.58	378.84	367.62	367.62
5124	NASDAQ	VXRT	Tue, Jul 27, 2010	375.54	382.14	365.64	374.22
5123	NASDAQ	VXRT	Mon, Jul 26, 2010	372.24	386.10	368.28	378.84
5122	NASDAQ	VXRT	Fri, Jul 23, 2010	366.30	373.56	361.68	373.56
5121	NASDAQ	VXRT	Thu, Jul 22, 2010	364.32	369.60	363.66	369.60
5120	NASDAQ	VXRT	Wed, Jul 21, 2010	368.94	370.92	355.74	358.38
5119	NASDAQ	VXRT	Tue, Jul 20, 2010	362.34	368.28	359.37	366.96
5118	NASDAQ	VXRT	Mon, Jul 19, 2010	352.44	370.26	352.44	368.28
5117	NASDAQ	VXRT	Fri, Jul 16, 2010	356.40	363.00	349.80	349.80
5116	NASDAQ	VXRT	Thu, Jul 15, 2010	363.66	366.30	357.72	360.36
5115	NASDAQ	VXRT	Wed, Jul 14, 2010	367.62	369.60	363.00	364.32
5114	NASDAQ	VXRT	Tue, Jul 13, 2010	367.62	372.90	361.68	370.26
5113	NASDAQ	VXRT	Mon, Jul 12, 2010	367.62	370.92	361.68	361.68
5112	NASDAQ	VXRT	Fri, Jul 9, 2010	362.34	372.90	362.34	367.62
5111	NASDAQ	VXRT	Thu, Jul 8, 2010	369.60	374.22	363.00	370.26
5110	NASDAQ	VXRT	Wed, Jul 7, 2010	351.12	368.94	349.80	368.28
5109	NASDAQ	VXRT	Tue, Jul 6, 2010	359.04	362.34	347.82	348.48
5108	NASDAQ	VXRT	Fri, Jul 2, 2010	359.04	363.66	353.10	353.76
5107	NASDAQ	VXRT	Thu, Jul 1, 2010	358.38	358.38	344.52	356.40
5106	NASDAQ	VXRT	Wed, Jun 30, 2010	361.68	367.62	356.40	359.04
5105	NASDAQ	VXRT	Tue, Jun 29, 2010	357.06	364.65	353.11	363.00
5104	NASDAQ	VXRT	Mon, Jun 28, 2010	359.70	367.62	357.72	364.98
5103	NASDAQ	VXRT	Fri, Jun 25, 2010	353.10	364.98	350.46	360.36
5102	NASDAQ	VXRT	Thu, Jun 24, 2010	355.08	359.04	351.78	352.44
5101	NASDAQ	VXRT	Wed, Jun 23, 2010	358.38	363.00	357.06	358.38
5100	NASDAQ	VXRT	Tue, Jun 22, 2010	360.36	368.28	357.06	359.70
5099	NASDAQ	VXRT	Mon, Jun 21, 2010	373.56	374.22	358.71	359.70
5098	NASDAQ	VXRT	Fri, Jun 18, 2010	370.92	372.24	362.34	368.28
5097	NASDAQ	VXRT	Thu, Jun 17, 2010	368.94	370.26	363.00	368.94
5096	NASDAQ	VXRT	Wed, Jun 16, 2010	373.56	375.54	364.98	365.64
5095	NASDAQ	VXRT	Tue, Jun 15, 2010	373.56	378.18	364.32	376.86
5094	NASDAQ	VXRT	Mon, Jun 14, 2010	376.86	378.18	368.28	369.60
5093	NASDAQ	VXRT	Fri, Jun 11, 2010	363.00	378.84	363.00	371.58
5092	NASDAQ	VXRT	Thu, Jun 10, 2010	367.62	371.58	361.68	368.28
5091	NASDAQ	VXRT	Wed, Jun 9, 2010	362.34	368.28	353.76	360.36
5090	NASDAQ	VXRT	Tue, Jun 8, 2010	363.00	364.32	349.80	357.72
5089	NASDAQ	VXRT	Mon, Jun 7, 2010	371.58	376.20	358.38	360.36
5088	NASDAQ	VXRT	Fri, Jun 4, 2010	374.22	377.52	369.60	370.26
5087	NASDAQ	VXRT	Thu, Jun 3, 2010	378.84	386.76	370.26	382.80
5086	NASDAQ	VXRT	Wed, Jun 2, 2010	357.06	376.20	356.40	376.20
5085	NASDAQ	VXRT	Tue, Jun 1, 2010	355.74	368.28	355.74	357.39
5084	NASDAQ	VXRT	Fri, May 28, 2010	364.32	366.96	355.74	360.36
5083	NASDAQ	VXRT	Thu, May 27, 2010	362.34	373.56	356.40	366.96
5082	NASDAQ	VXRT	Wed, May 26, 2010	364.98	376.86	351.78	353.10
5081	NASDAQ	VXRT	Tue, May 25, 2010	349.80	364.32	349.80	361.68
5080	NASDAQ	VXRT	Mon, May 24, 2010	349.80	368.28	349.80	357.72
5079	NASDAQ	VXRT	Fri, May 21, 2010	339.24	361.02	339.24	349.80
5078	NASDAQ	VXRT	Thu, May 20, 2010	363.66	370.92	345.84	345.84
5077	NASDAQ	VXRT	Wed, May 19, 2010	377.52	382.80	372.90	374.22
5076	NASDAQ	VXRT	Tue, May 18, 2010	379.50	394.68	378.18	380.82
5075	NASDAQ	VXRT	Mon, May 17, 2010	374.22	380.82	371.58	376.86
5074	NASDAQ	VXRT	Fri, May 14, 2010	375.54	379.50	368.28	370.92
5073	NASDAQ	VXRT	Thu, May 13, 2010	372.24	380.16	372.24	380.16
5072	NASDAQ	VXRT	Wed, May 12, 2010	369.60	377.52	354.42	374.55
5071	NASDAQ	VXRT	Tue, May 11, 2010	355.74	369.60	351.78	368.28
5070	NASDAQ	VXRT	Mon, May 10, 2010	353.76	359.70	350.46	359.04
5069	NASDAQ	VXRT	Fri, May 7, 2010	330.00	349.14	330.00	335.28
5068	NASDAQ	VXRT	Thu, May 6, 2010	359.04	359.70	290.40	328.68
5067	NASDAQ	VXRT	Wed, May 5, 2010	367.62	367.62	359.70	360.36
5066	NASDAQ	VXRT	Tue, May 4, 2010	373.56	374.22	363.66	369.60
5065	NASDAQ	VXRT	Mon, May 3, 2010	371.58	379.50	368.94	378.84
5064	NASDAQ	VXRT	Fri, Apr 30, 2010	376.20	378.18	370.92	370.92
5063	NASDAQ	VXRT	Thu, Apr 29, 2010	372.24	378.18	368.28	377.52
5062	NASDAQ	VXRT	Wed, Apr 28, 2010	370.92	372.90	366.30	370.92
5061	NASDAQ	VXRT	Tue, Apr 27, 2010	366.30	374.88	362.23	368.28
5060	NASDAQ	VXRT	Mon, Apr 26, 2010	369.60	371.59	366.96	366.96
5059	NASDAQ	VXRT	Fri, Apr 23, 2010	370.26	370.26	366.30	368.94
5058	NASDAQ	VXRT	Thu, Apr 22, 2010	367.62	372.90	356.40	370.92
5057	NASDAQ	VXRT	Wed, Apr 21, 2010	374.22	376.20	363.66	373.56
5056	NASDAQ	VXRT	Tue, Apr 20, 2010	369.60	376.19	366.96	372.90
5055	NASDAQ	VXRT	Mon, Apr 19, 2010	364.98	374.88	364.98	366.96
5054	NASDAQ	VXRT	Fri, Apr 16, 2010	378.18	378.18	372.24	372.24
5053	NASDAQ	VXRT	Thu, Apr 15, 2010	373.56	379.50	373.56	378.18
5052	NASDAQ	VXRT	Wed, Apr 14, 2010	368.94	376.20	367.62	374.88
5051	NASDAQ	VXRT	Tue, Apr 13, 2010	378.18	384.78	367.62	368.94
5050	NASDAQ	VXRT	Mon, Apr 12, 2010	367.62	378.51	367.62	378.18
5049	NASDAQ	VXRT	Fri, Apr 9, 2010	360.36	368.94	353.76	365.64
5048	NASDAQ	VXRT	Thu, Apr 8, 2010	349.80	364.98	345.18	359.04
5047	NASDAQ	VXRT	Wed, Apr 7, 2010	351.78	353.10	339.90	351.78
5046	NASDAQ	VXRT	Tue, Apr 6, 2010	353.76	359.70	352.44	354.42
5045	NASDAQ	VXRT	Mon, Apr 5, 2010	364.98	365.64	349.14	356.40
5044	NASDAQ	VXRT	Thu, Apr 1, 2010	362.34	365.81	359.04	362.34
5043	NASDAQ	VXRT	Wed, Mar 31, 2010	361.02	364.32	355.75	363.00
5042	NASDAQ	VXRT	Tue, Mar 30, 2010	370.92	376.20	361.02	363.66
5041	NASDAQ	VXRT	Mon, Mar 29, 2010	382.80	393.36	370.92	371.58
5040	NASDAQ	VXRT	Fri, Mar 26, 2010	386.10	389.39	373.56	380.16
5039	NASDAQ	VXRT	Thu, Mar 25, 2010	397.98	399.30	382.80	383.46
5038	NASDAQ	VXRT	Wed, Mar 24, 2010	409.20	411.84	394.02	395.34
5037	NASDAQ	VXRT	Tue, Mar 23, 2010	419.10	423.72	402.60	411.18
5036	NASDAQ	VXRT	Mon, Mar 22, 2010	403.26	411.84	396.66	408.54
5035	NASDAQ	VXRT	Fri, Mar 19, 2010	395.34	405.24	390.72	402.60
5034	NASDAQ	VXRT	Thu, Mar 18, 2010	392.70	394.02	388.74	393.36
5033	NASDAQ	VXRT	Wed, Mar 17, 2010	390.72	393.36	388.74	391.38
5032	NASDAQ	VXRT	Tue, Mar 16, 2010	388.08	391.71	383.46	388.74
5031	NASDAQ	VXRT	Mon, Mar 15, 2010	388.74	392.04	379.50	386.76
5030	NASDAQ	VXRT	Fri, Mar 12, 2010	396.00	396.00	388.74	390.72
5029	NASDAQ	VXRT	Thu, Mar 11, 2010	378.84	395.34	376.20	394.68
5028	NASDAQ	VXRT	Wed, Mar 10, 2010	382.14	382.14	364.32	376.20
5027	NASDAQ	VXRT	Tue, Mar 9, 2010	366.30	374.88	359.70	366.96
5026	NASDAQ	VXRT	Mon, Mar 8, 2010	377.52	378.84	362.34	368.28
5025	NASDAQ	VXRT	Fri, Mar 5, 2010	361.68	366.30	358.38	363.66
5024	NASDAQ	VXRT	Thu, Mar 4, 2010	356.40	362.34	355.09	361.02
5023	NASDAQ	VXRT	Wed, Mar 3, 2010	360.36	361.68	355.74	356.40
5022	NASDAQ	VXRT	Tue, Mar 2, 2010	356.40	360.36	350.46	359.70
5021	NASDAQ	VXRT	Mon, Mar 1, 2010	349.80	359.04	348.48	357.72
5020	NASDAQ	VXRT	Fri, Feb 26, 2010	351.12	351.12	342.54	345.18
5019	NASDAQ	VXRT	Thu, Feb 25, 2010	348.48	352.44	338.05	351.78
5018	NASDAQ	VXRT	Wed, Feb 24, 2010	349.80	358.38	349.80	355.08
5017	NASDAQ	VXRT	Tue, Feb 23, 2010	339.24	349.14	333.30	346.50
5016	NASDAQ	VXRT	Mon, Feb 22, 2010	340.56	345.84	333.30	338.58
5015	NASDAQ	VXRT	Fri, Feb 19, 2010	346.50	348.48	337.26	340.56
5014	NASDAQ	VXRT	Thu, Feb 18, 2010	345.84	347.82	341.88	346.50
5013	NASDAQ	VXRT	Wed, Feb 17, 2010	346.50	349.80	339.90	345.18
5012	NASDAQ	VXRT	Tue, Feb 16, 2010	346.50	347.97	342.54	345.18
5011	NASDAQ	VXRT	Fri, Feb 12, 2010	334.62	345.18	328.02	343.86
5010	NASDAQ	VXRT	Thu, Feb 11, 2010	330.00	341.22	326.70	340.56
5009	NASDAQ	VXRT	Wed, Feb 10, 2010	322.74	331.98	321.42	331.98
5008	NASDAQ	VXRT	Tue, Feb 9, 2010	322.08	329.34	313.50	325.38
5007	NASDAQ	VXRT	Mon, Feb 8, 2010	321.42	326.70	321.42	322.74
5006	NASDAQ	VXRT	Fri, Feb 5, 2010	317.46	322.08	310.20	320.76
5005	NASDAQ	VXRT	Thu, Feb 4, 2010	325.38	330.00	319.44	320.10
5004	NASDAQ	VXRT	Wed, Feb 3, 2010	323.40	330.66	322.08	328.68
5003	NASDAQ	VXRT	Tue, Feb 2, 2010	330.00	330.00	324.06	324.06
5002	NASDAQ	VXRT	Mon, Feb 1, 2010	342.54	342.54	325.38	327.36
5001	NASDAQ	VXRT	Fri, Jan 29, 2010	328.02	333.96	318.12	320.10
5000	NASDAQ	VXRT	Thu, Jan 28, 2010	333.96	335.28	324.72	325.38
4999	NASDAQ	VXRT	Wed, Jan 27, 2010	327.36	334.62	324.72	333.96
4998	NASDAQ	VXRT	Tue, Jan 26, 2010	331.98	336.60	330.00	330.00
4997	NASDAQ	VXRT	Mon, Jan 25, 2010	337.92	347.16	332.64	333.30
4996	NASDAQ	VXRT	Fri, Jan 22, 2010	333.30	339.90	331.98	333.96
4995	NASDAQ	VXRT	Thu, Jan 21, 2010	341.22	346.50	332.64	332.64
4994	NASDAQ	VXRT	Wed, Jan 20, 2010	349.80	355.08	330.66	341.88
4993	NASDAQ	VXRT	Tue, Jan 19, 2010	350.46	357.72	347.16	354.42
4992	NASDAQ	VXRT	Fri, Jan 15, 2010	364.32	364.32	345.18	348.48
4991	NASDAQ	VXRT	Thu, Jan 14, 2010	359.70	369.60	355.08	363.00
4990	NASDAQ	VXRT	Wed, Jan 13, 2010	362.34	364.32	354.42	360.36
4989	NASDAQ	VXRT	Tue, Jan 12, 2010	359.04	363.83	355.08	361.68
4988	NASDAQ	VXRT	Mon, Jan 11, 2010	353.10	361.68	349.80	359.04
4987	NASDAQ	VXRT	Fri, Jan 8, 2010	346.50	353.10	343.20	351.12
4986	NASDAQ	VXRT	Thu, Jan 7, 2010	346.50	349.14	339.24	347.82
4985	NASDAQ	VXRT	Wed, Jan 6, 2010	341.88	349.14	339.90	345.84
4984	NASDAQ	VXRT	Tue, Jan 5, 2010	330.00	335.28	328.68	332.64
4983	NASDAQ	VXRT	Mon, Jan 4, 2010	329.34	333.96	326.04	333.96
4982	NASDAQ	VXRT	Thu, Dec 31, 2009	326.70	330.66	323.40	323.40
4981	NASDAQ	VXRT	Wed, Dec 30, 2009	317.46	325.38	314.82	325.38
4980	NASDAQ	VXRT	Tue, Dec 29, 2009	323.40	324.65	316.80	318.12
4979	NASDAQ	VXRT	Mon, Dec 28, 2009	318.78	325.38	310.86	323.40
4978	NASDAQ	VXRT	Thu, Dec 24, 2009	337.92	337.92	314.16	318.12
4977	NASDAQ	VXRT	Wed, Dec 23, 2009	340.56	344.19	333.30	337.92
4976	NASDAQ	VXRT	Tue, Dec 22, 2009	337.92	346.50	330.66	340.56
4975	NASDAQ	VXRT	Mon, Dec 21, 2009	333.96	345.18	331.32	337.92
4974	NASDAQ	VXRT	Fri, Dec 18, 2009	336.60	343.20	333.30	333.96
4973	NASDAQ	VXRT	Thu, Dec 17, 2009	339.24	341.88	335.94	336.60
4972	NASDAQ	VXRT	Wed, Dec 16, 2009	337.26	345.84	336.60	341.88
4971	NASDAQ	VXRT	Tue, Dec 15, 2009	335.28	341.22	333.96	334.62
4970	NASDAQ	VXRT	Mon, Dec 14, 2009	335.28	339.90	333.37	337.26
4969	NASDAQ	VXRT	Fri, Dec 11, 2009	333.96	336.60	330.00	333.96
4968	NASDAQ	VXRT	Thu, Dec 10, 2009	339.24	339.24	331.32	332.64
4967	NASDAQ	VXRT	Wed, Dec 9, 2009	341.22	343.20	335.94	337.26
4966	NASDAQ	VXRT	Tue, Dec 8, 2009	328.68	343.20	327.62	335.28
4965	NASDAQ	VXRT	Mon, Dec 7, 2009	330.00	331.98	323.40	330.66
4964	NASDAQ	VXRT	Fri, Dec 4, 2009	333.30	335.94	326.70	330.66
4963	NASDAQ	VXRT	Thu, Dec 3, 2009	332.64	333.30	326.04	327.36
4962	NASDAQ	VXRT	Wed, Dec 2, 2009	330.00	339.24	326.70	331.98
4961	NASDAQ	VXRT	Tue, Dec 1, 2009	327.36	333.96	327.36	330.66
4960	NASDAQ	VXRT	Mon, Nov 30, 2009	319.44	327.36	308.22	326.04
4959	NASDAQ	VXRT	Fri, Nov 27, 2009	312.84	321.42	311.52	319.44
4958	NASDAQ	VXRT	Wed, Nov 25, 2009	326.04	327.36	318.78	325.38
4957	NASDAQ	VXRT	Tue, Nov 24, 2009	318.12	323.40	314.16	323.40
4956	NASDAQ	VXRT	Mon, Nov 23, 2009	330.00	334.62	312.18	316.14
4955	NASDAQ	VXRT	Fri, Nov 20, 2009	306.90	330.00	301.86	323.40
4954	NASDAQ	VXRT	Thu, Nov 19, 2009	322.08	323.41	306.24	308.88
4953	NASDAQ	VXRT	Wed, Nov 18, 2009	349.14	349.80	313.50	326.04
4952	NASDAQ	VXRT	Tue, Nov 17, 2009	299.64	346.50	299.64	339.90
4951	NASDAQ	VXRT	Mon, Nov 16, 2009	297.00	306.24	275.88	297.00
4950	NASDAQ	VXRT	Fri, Nov 13, 2009	224.40	234.96	224.40	234.96
4949	NASDAQ	VXRT	Thu, Nov 12, 2009	235.62	239.58	222.42	223.74
4948	NASDAQ	VXRT	Wed, Nov 11, 2009	235.62	237.60	232.98	234.30
4947	NASDAQ	VXRT	Tue, Nov 10, 2009	239.58	241.32	227.70	231.66
4946	NASDAQ	VXRT	Mon, Nov 9, 2009	225.06	235.62	223.08	234.96
4945	NASDAQ	VXRT	Fri, Nov 6, 2009	220.44	229.68	219.12	223.08
4944	NASDAQ	VXRT	Thu, Nov 5, 2009	215.82	225.72	215.82	224.40
4943	NASDAQ	VXRT	Wed, Nov 4, 2009	213.18	219.12	211.20	214.50
4942	NASDAQ	VXRT	Tue, Nov 3, 2009	212.52	215.82	208.56	211.20
4941	NASDAQ	VXRT	Mon, Nov 2, 2009	217.14	217.14	209.88	211.86
4940	NASDAQ	VXRT	Fri, Oct 30, 2009	217.80	223.07	211.86	214.50
4939	NASDAQ	VXRT	Thu, Oct 29, 2009	212.52	229.68	212.52	216.48
4938	NASDAQ	VXRT	Wed, Oct 28, 2009	212.52	231.00	209.88	210.54
4937	NASDAQ	VXRT	Tue, Oct 27, 2009	213.18	214.50	211.86	211.86
4936	NASDAQ	VXRT	Mon, Oct 26, 2009	215.82	218.46	212.52	213.18
4935	NASDAQ	VXRT	Fri, Oct 23, 2009	220.44	223.74	214.50	215.82
4934	NASDAQ	VXRT	Thu, Oct 22, 2009	220.44	223.08	217.80	219.12
4933	NASDAQ	VXRT	Wed, Oct 21, 2009	230.34	235.62	220.44	221.76
4932	NASDAQ	VXRT	Tue, Oct 20, 2009	237.60	237.60	230.34	230.34
4931	NASDAQ	VXRT	Mon, Oct 19, 2009	234.96	243.54	233.64	236.94
4930	NASDAQ	VXRT	Fri, Oct 16, 2009	239.58	240.90	231.66	232.98
4929	NASDAQ	VXRT	Thu, Oct 15, 2009	240.24	242.88	231.99	240.90
4928	NASDAQ	VXRT	Wed, Oct 14, 2009	246.84	252.12	238.92	242.88
4927	NASDAQ	VXRT	Tue, Oct 13, 2009	244.20	244.86	234.96	240.24
4926	NASDAQ	VXRT	Mon, Oct 12, 2009	241.56	242.88	239.58	241.56
4925	NASDAQ	VXRT	Fri, Oct 9, 2009	237.60	244.86	236.15	242.88
4924	NASDAQ	VXRT	Thu, Oct 8, 2009	242.22	242.88	238.92	240.90
4923	NASDAQ	VXRT	Wed, Oct 7, 2009	238.26	244.86	234.96	241.56
4922	NASDAQ	VXRT	Tue, Oct 6, 2009	229.68	242.22	228.39	238.26
4921	NASDAQ	VXRT	Mon, Oct 5, 2009	225.06	232.98	223.74	227.04
4920	NASDAQ	VXRT	Fri, Oct 2, 2009	224.40	227.70	217.80	224.40
4919	NASDAQ	VXRT	Thu, Oct 1, 2009	234.96	236.28	223.74	223.74
4918	NASDAQ	VXRT	Wed, Sep 30, 2009	243.54	247.50	231.00	236.94
4917	NASDAQ	VXRT	Tue, Sep 29, 2009	244.86	262.02	236.28	237.60
4916	NASDAQ	VXRT	Mon, Sep 28, 2009	234.96	246.18	231.66	245.52
4915	NASDAQ	VXRT	Fri, Sep 25, 2009	230.34	236.94	226.38	232.98
4914	NASDAQ	VXRT	Thu, Sep 24, 2009	232.32	242.22	225.72	229.68
4913	NASDAQ	VXRT	Wed, Sep 23, 2009	248.16	248.16	233.64	234.30
4912	NASDAQ	VXRT	Tue, Sep 22, 2009	238.92	248.16	238.26	244.86
4911	NASDAQ	VXRT	Mon, Sep 21, 2009	231.00	241.57	231.00	237.60
4910	NASDAQ	VXRT	Fri, Sep 18, 2009	225.06	234.30	224.40	232.98
4909	NASDAQ	VXRT	Thu, Sep 17, 2009	223.08	229.68	221.76	224.40
4908	NASDAQ	VXRT	Wed, Sep 16, 2009	225.06	225.72	221.76	223.08
4907	NASDAQ	VXRT	Tue, Sep 15, 2009	227.04	227.70	222.42	225.06
4906	NASDAQ	VXRT	Mon, Sep 14, 2009	221.76	227.77	219.12	227.70
4905	NASDAQ	VXRT	Fri, Sep 11, 2009	221.76	223.08	218.46	218.46
4904	NASDAQ	VXRT	Thu, Sep 10, 2009	213.18	221.76	211.86	221.76
4903	NASDAQ	VXRT	Wed, Sep 9, 2009	213.84	214.50	211.86	213.84
4902	NASDAQ	VXRT	Tue, Sep 8, 2009	214.50	214.50	209.22	213.18
4901	NASDAQ	VXRT	Fri, Sep 4, 2009	201.96	211.86	199.98	211.86
4900	NASDAQ	VXRT	Thu, Sep 3, 2009	199.32	203.28	196.02	203.28
4899	NASDAQ	VXRT	Wed, Sep 2, 2009	196.68	200.64	196.68	198.66
4898	NASDAQ	VXRT	Tue, Sep 1, 2009	200.64	208.56	196.68	196.68
4897	NASDAQ	VXRT	Mon, Aug 31, 2009	204.60	205.92	197.34	201.30
4896	NASDAQ	VXRT	Fri, Aug 28, 2009	211.20	211.20	203.94	204.60
4895	NASDAQ	VXRT	Thu, Aug 27, 2009	207.24	209.88	200.64	209.88
4894	NASDAQ	VXRT	Wed, Aug 26, 2009	207.24	211.20	205.92	209.88
4893	NASDAQ	VXRT	Tue, Aug 25, 2009	207.90	209.88	204.60	208.56
4892	NASDAQ	VXRT	Mon, Aug 24, 2009	209.88	210.54	204.60	206.58
4891	NASDAQ	VXRT	Fri, Aug 21, 2009	207.90	211.04	205.92	208.56
4890	NASDAQ	VXRT	Thu, Aug 20, 2009	207.90	207.90	199.98	205.92
4889	NASDAQ	VXRT	Wed, Aug 19, 2009	199.98	211.86	199.32	207.90
4888	NASDAQ	VXRT	Tue, Aug 18, 2009	200.64	202.62	195.36	199.98
4887	NASDAQ	VXRT	Mon, Aug 17, 2009	199.32	203.94	194.70	199.32
4886	NASDAQ	VXRT	Fri, Aug 14, 2009	201.96	203.94	198.00	200.64
4885	NASDAQ	VXRT	Thu, Aug 13, 2009	207.90	207.90	200.64	201.96
4884	NASDAQ	VXRT	Wed, Aug 12, 2009	197.34	207.90	193.38	207.24
4883	NASDAQ	VXRT	Tue, Aug 11, 2009	198.66	199.98	192.72	198.00
4882	NASDAQ	VXRT	Mon, Aug 10, 2009	198.00	203.27	191.40	200.64
4881	NASDAQ	VXRT	Fri, Aug 7, 2009	176.88	204.60	174.90	199.32
4880	NASDAQ	VXRT	Thu, Aug 6, 2009	169.62	170.28	162.36	166.98
4879	NASDAQ	VXRT	Wed, Aug 5, 2009	163.02	169.62	162.36	168.96
4878	NASDAQ	VXRT	Tue, Aug 4, 2009	159.72	165.66	155.76	163.02
4877	NASDAQ	VXRT	Mon, Aug 3, 2009	169.62	170.94	164.34	165.00
4876	NASDAQ	VXRT	Fri, Jul 31, 2009	171.60	171.60	164.34	169.62
4875	NASDAQ	VXRT	Thu, Jul 30, 2009	170.28	172.26	168.30	171.60
4874	NASDAQ	VXRT	Wed, Jul 29, 2009	170.28	172.26	163.68	168.30
4873	NASDAQ	VXRT	Tue, Jul 28, 2009	172.26	172.92	164.34	171.60
4872	NASDAQ	VXRT	Mon, Jul 27, 2009	168.96	174.90	166.98	172.92
4871	NASDAQ	VXRT	Fri, Jul 24, 2009	159.06	170.28	159.06	169.62
4870	NASDAQ	VXRT	Thu, Jul 23, 2009	151.14	161.70	150.49	161.04
4869	NASDAQ	VXRT	Wed, Jul 22, 2009	149.82	155.10	148.50	151.80
4868	NASDAQ	VXRT	Tue, Jul 21, 2009	152.46	155.76	142.56	150.48
4867	NASDAQ	VXRT	Mon, Jul 20, 2009	154.44	155.76	151.14	154.44
4866	NASDAQ	VXRT	Fri, Jul 17, 2009	165.66	165.66	152.46	153.12
4865	NASDAQ	VXRT	Thu, Jul 16, 2009	159.06	165.66	155.10	165.00
4864	NASDAQ	VXRT	Wed, Jul 15, 2009	152.46	164.34	151.80	159.72
4863	NASDAQ	VXRT	Tue, Jul 14, 2009	151.14	153.12	150.48	152.46
4862	NASDAQ	VXRT	Mon, Jul 13, 2009	147.18	151.80	147.18	151.14
4861	NASDAQ	VXRT	Fri, Jul 10, 2009	146.52	151.14	141.90	147.18
4860	NASDAQ	VXRT	Thu, Jul 9, 2009	147.84	149.82	145.86	146.52
4859	NASDAQ	VXRT	Wed, Jul 8, 2009	152.46	153.78	145.20	146.52
4858	NASDAQ	VXRT	Tue, Jul 7, 2009	155.76	164.34	153.78	153.78
4857	NASDAQ	VXRT	Mon, Jul 6, 2009	157.74	159.06	154.44	155.10
4856	NASDAQ	VXRT	Thu, Jul 2, 2009	163.02	163.02	157.74	157.74
4855	NASDAQ	VXRT	Wed, Jul 1, 2009	163.02	167.64	163.02	165.66
4854	NASDAQ	VXRT	Tue, Jun 30, 2009	165.00	166.32	159.06	160.38
4853	NASDAQ	VXRT	Mon, Jun 29, 2009	166.98	170.95	163.68	165.00
4852	NASDAQ	VXRT	Fri, Jun 26, 2009	173.58	174.24	165.66	166.98
4851	NASDAQ	VXRT	Thu, Jun 25, 2009	168.30	174.24	165.00	174.24
4850	NASDAQ	VXRT	Wed, Jun 24, 2009	170.94	175.56	169.62	169.62
4849	NASDAQ	VXRT	Tue, Jun 23, 2009	168.96	177.54	168.30	168.96
4848	NASDAQ	VXRT	Mon, Jun 22, 2009	172.26	174.24	168.30	168.30
4847	NASDAQ	VXRT	Fri, Jun 19, 2009	180.84	180.84	173.58	174.24
4846	NASDAQ	VXRT	Thu, Jun 18, 2009	180.18	180.18	169.92	177.54
4845	NASDAQ	VXRT	Wed, Jun 17, 2009	174.90	182.82	174.90	180.84
4844	NASDAQ	VXRT	Tue, Jun 16, 2009	179.52	189.42	174.90	174.90
4843	NASDAQ	VXRT	Mon, Jun 15, 2009	184.80	186.78	176.88	182.82
4842	NASDAQ	VXRT	Fri, Jun 12, 2009	184.14	189.42	182.82	189.42
4841	NASDAQ	VXRT	Thu, Jun 11, 2009	188.10	189.42	183.48	185.46
4840	NASDAQ	VXRT	Wed, Jun 10, 2009	185.46	186.68	178.86	185.46
4839	NASDAQ	VXRT	Tue, Jun 9, 2009	188.76	190.74	184.14	184.14
4838	NASDAQ	VXRT	Mon, Jun 8, 2009	200.64	200.64	187.44	188.10
4837	NASDAQ	VXRT	Fri, Jun 5, 2009	207.90	210.54	196.68	198.66
4836	NASDAQ	VXRT	Thu, Jun 4, 2009	213.84	215.82	204.60	208.56
4835	NASDAQ	VXRT	Wed, Jun 3, 2009	204.60	214.50	201.30	213.18
4834	NASDAQ	VXRT	Tue, Jun 2, 2009	196.02	211.20	193.38	207.90
4833	NASDAQ	VXRT	Mon, Jun 1, 2009	188.76	199.32	185.79	196.68
4832	NASDAQ	VXRT	Fri, May 29, 2009	184.14	188.10	178.86	186.78
4831	NASDAQ	VXRT	Thu, May 28, 2009	178.20	188.10	172.26	182.82
4830	NASDAQ	VXRT	Wed, May 27, 2009	179.52	182.49	176.88	176.88
4829	NASDAQ	VXRT	Tue, May 26, 2009	174.90	184.14	174.90	180.18
4828	NASDAQ	VXRT	Fri, May 22, 2009	178.20	184.80	174.90	175.56
4827	NASDAQ	VXRT	Thu, May 21, 2009	178.20	180.84	174.90	176.22
4826	NASDAQ	VXRT	Wed, May 20, 2009	187.44	198.66	178.20	180.84
4825	NASDAQ	VXRT	Tue, May 19, 2009	172.92	185.46	172.92	184.14
4824	NASDAQ	VXRT	Mon, May 18, 2009	161.70	171.60	158.40	170.28
4823	NASDAQ	VXRT	Fri, May 15, 2009	163.68	165.00	151.14	158.40
4822	NASDAQ	VXRT	Thu, May 14, 2009	184.14	184.14	163.68	164.34
4821	NASDAQ	VXRT	Wed, May 13, 2009	195.36	198.00	182.82	182.82
4820	NASDAQ	VXRT	Tue, May 12, 2009	198.66	201.30	197.34	197.34
4819	NASDAQ	VXRT	Mon, May 11, 2009	198.66	201.29	196.02	198.00
4818	NASDAQ	VXRT	Fri, May 8, 2009	210.54	213.84	199.32	201.30
4817	NASDAQ	VXRT	Thu, May 7, 2009	213.84	226.12	204.60	206.58
4816	NASDAQ	VXRT	Wed, May 6, 2009	226.38	229.02	220.70	225.06
4815	NASDAQ	VXRT	Tue, May 5, 2009	221.10	229.68	219.12	223.08
4814	NASDAQ	VXRT	Mon, May 4, 2009	227.70	229.68	218.46	223.08
4813	NASDAQ	VXRT	Fri, May 1, 2009	230.34	234.30	224.40	225.06
4812	NASDAQ	VXRT	Thu, Apr 30, 2009	245.52	245.52	227.04	227.04
4811	NASDAQ	VXRT	Wed, Apr 29, 2009	233.64	244.20	233.64	243.54
4810	NASDAQ	VXRT	Tue, Apr 28, 2009	226.38	240.24	226.38	232.32
4809	NASDAQ	VXRT	Mon, Apr 27, 2009	231.00	236.94	227.04	228.36
4808	NASDAQ	VXRT	Fri, Apr 24, 2009	230.34	240.90	227.70	235.62
4807	NASDAQ	VXRT	Thu, Apr 23, 2009	237.60	246.84	225.72	227.04
4806	NASDAQ	VXRT	Wed, Apr 22, 2009	238.26	248.16	236.28	238.26
4805	NASDAQ	VXRT	Tue, Apr 21, 2009	236.94	244.86	232.98	242.22
4804	NASDAQ	VXRT	Mon, Apr 20, 2009	257.40	258.06	233.64	236.28
4803	NASDAQ	VXRT	Fri, Apr 17, 2009	265.32	266.64	256.74	264.66
4802	NASDAQ	VXRT	Thu, Apr 16, 2009	268.62	268.62	247.50	264.66
4801	NASDAQ	VXRT	Wed, Apr 15, 2009	244.20	266.64	244.20	266.64
4800	NASDAQ	VXRT	Tue, Apr 14, 2009	264.66	266.64	246.84	246.84
4799	NASDAQ	VXRT	Mon, Apr 13, 2009	269.28	270.60	260.70	270.60
4798	NASDAQ	VXRT	Thu, Apr 9, 2009	264.00	273.90	258.06	272.58
4797	NASDAQ	VXRT	Wed, Apr 8, 2009	250.14	260.70	248.82	260.70
4796	NASDAQ	VXRT	Tue, Apr 7, 2009	257.40	266.64	248.82	248.82
4795	NASDAQ	VXRT	Mon, Apr 6, 2009	269.28	269.28	257.40	262.68
4794	NASDAQ	VXRT	Fri, Apr 3, 2009	273.24	277.20	254.10	274.56
4793	NASDAQ	VXRT	Thu, Apr 2, 2009	256.74	273.90	250.80	273.24
4792	NASDAQ	VXRT	Wed, Apr 1, 2009	240.24	249.48	232.98	249.48
4791	NASDAQ	VXRT	Tue, Mar 31, 2009	238.92	253.44	237.60	244.20
4790	NASDAQ	VXRT	Mon, Mar 30, 2009	247.50	247.50	233.64	234.96
4789	NASDAQ	VXRT	Fri, Mar 27, 2009	274.56	277.20	254.10	254.10
4788	NASDAQ	VXRT	Thu, Mar 26, 2009	270.60	289.74	265.32	289.74
4787	NASDAQ	VXRT	Wed, Mar 25, 2009	260.70	273.90	247.50	266.64
4786	NASDAQ	VXRT	Tue, Mar 24, 2009	281.82	293.04	257.40	258.72
4785	NASDAQ	VXRT	Mon, Mar 23, 2009	271.92	290.40	260.04	290.40
4784	NASDAQ	VXRT	Fri, Mar 20, 2009	275.22	277.20	262.02	264.00
4783	NASDAQ	VXRT	Thu, Mar 19, 2009	269.94	277.20	264.00	271.92
4782	NASDAQ	VXRT	Wed, Mar 18, 2009	251.46	270.60	251.46	266.64
4781	NASDAQ	VXRT	Tue, Mar 17, 2009	252.12	264.00	238.92	264.00
4780	NASDAQ	VXRT	Mon, Mar 16, 2009	256.08	264.00	247.50	248.82
4779	NASDAQ	VXRT	Fri, Mar 13, 2009	249.48	259.38	244.20	252.78
4778	NASDAQ	VXRT	Thu, Mar 12, 2009	220.44	247.50	216.48	247.50
4777	NASDAQ	VXRT	Wed, Mar 11, 2009	224.40	233.64	219.78	221.10
4776	NASDAQ	VXRT	Tue, Mar 10, 2009	218.46	225.72	216.48	224.40
4775	NASDAQ	VXRT	Mon, Mar 9, 2009	227.04	238.92	210.54	211.86
4774	NASDAQ	VXRT	Fri, Mar 6, 2009	231.00	234.30	227.70	230.34
4773	NASDAQ	VXRT	Thu, Mar 5, 2009	235.62	244.20	219.78	228.36
4772	NASDAQ	VXRT	Wed, Mar 4, 2009	238.92	246.18	231.00	242.88
4771	NASDAQ	VXRT	Tue, Mar 3, 2009	238.26	246.84	232.98	234.96
4770	NASDAQ	VXRT	Mon, Mar 2, 2009	244.86	252.12	237.60	237.60
4769	NASDAQ	VXRT	Fri, Feb 27, 2009	257.40	269.28	248.82	248.82
4768	NASDAQ	VXRT	Thu, Feb 26, 2009	271.26	273.90	257.40	258.72
4767	NASDAQ	VXRT	Wed, Feb 25, 2009	292.38	292.38	267.96	269.28
4766	NASDAQ	VXRT	Tue, Feb 24, 2009	273.90	296.34	273.24	293.70
4765	NASDAQ	VXRT	Mon, Feb 23, 2009	275.88	283.14	269.94	270.60
4764	NASDAQ	VXRT	Fri, Feb 20, 2009	272.58	285.78	272.58	273.24
4763	NASDAQ	VXRT	Thu, Feb 19, 2009	285.12	289.08	277.20	277.20
4762	NASDAQ	VXRT	Wed, Feb 18, 2009	285.78	289.08	280.50	280.50
4761	NASDAQ	VXRT	Tue, Feb 17, 2009	273.90	290.40	270.60	283.80
4760	NASDAQ	VXRT	Fri, Feb 13, 2009	295.68	299.64	275.22	282.48
4759	NASDAQ	VXRT	Thu, Feb 12, 2009	271.26	304.26	271.26	294.36
4758	NASDAQ	VXRT	Wed, Feb 11, 2009	281.16	289.74	270.60	277.20
4757	NASDAQ	VXRT	Tue, Feb 10, 2009	292.38	292.38	275.22	280.50
4756	NASDAQ	VXRT	Mon, Feb 9, 2009	301.62	313.50	284.46	293.70
4755	NASDAQ	VXRT	Fri, Feb 6, 2009	291.72	304.92	291.72	303.60
4754	NASDAQ	VXRT	Thu, Feb 5, 2009	290.40	298.32	280.50	291.06
4753	NASDAQ	VXRT	Wed, Feb 4, 2009	295.02	308.22	285.78	291.72
4752	NASDAQ	VXRT	Tue, Feb 3, 2009	290.40	302.28	284.46	295.68
4751	NASDAQ	VXRT	Mon, Feb 2, 2009	270.60	290.40	270.60	287.10
4750	NASDAQ	VXRT	Fri, Jan 30, 2009	271.26	277.20	265.32	272.58
4749	NASDAQ	VXRT	Thu, Jan 29, 2009	267.30	277.20	260.04	269.28
4748	NASDAQ	VXRT	Wed, Jan 28, 2009	262.68	270.60	260.04	269.94
4747	NASDAQ	VXRT	Tue, Jan 27, 2009	248.16	277.20	238.92	258.72
4746	NASDAQ	VXRT	Mon, Jan 26, 2009	232.32	253.44	232.32	248.16
4745	NASDAQ	VXRT	Fri, Jan 23, 2009	219.78	237.60	219.78	231.00
4744	NASDAQ	VXRT	Thu, Jan 22, 2009	246.18	246.84	228.36	229.68
4743	NASDAQ	VXRT	Wed, Jan 21, 2009	231.66	253.44	224.40	252.78
4742	NASDAQ	VXRT	Tue, Jan 20, 2009	256.74	258.06	227.70	229.02
4741	NASDAQ	VXRT	Fri, Jan 16, 2009	256.08	260.04	242.88	260.04
4740	NASDAQ	VXRT	Thu, Jan 15, 2009	236.94	262.68	233.64	254.10
4739	NASDAQ	VXRT	Wed, Jan 14, 2009	255.42	255.42	236.94	236.94
4738	NASDAQ	VXRT	Tue, Jan 13, 2009	252.12	262.02	248.16	260.70
4737	NASDAQ	VXRT	Mon, Jan 12, 2009	252.78	262.02	249.48	252.78
4736	NASDAQ	VXRT	Fri, Jan 9, 2009	252.78	257.40	245.45	252.78
4735	NASDAQ	VXRT	Thu, Jan 8, 2009	234.30	254.10	234.30	252.78
4734	NASDAQ	VXRT	Wed, Jan 7, 2009	240.90	243.54	234.30	238.26
4733	NASDAQ	VXRT	Tue, Jan 6, 2009	242.88	250.80	235.99	245.52
4732	NASDAQ	VXRT	Mon, Jan 5, 2009	240.90	240.90	231.00	240.90
4731	NASDAQ	VXRT	Fri, Jan 2, 2009	221.10	239.58	220.44	238.26
4730	NASDAQ	VXRT	Wed, Dec 31, 2008	210.54	223.74	209.88	221.10
4729	NASDAQ	VXRT	Tue, Dec 30, 2008	205.26	213.84	204.60	209.22
4728	NASDAQ	VXRT	Mon, Dec 29, 2008	211.20	217.40	204.60	205.26
4727	NASDAQ	VXRT	Fri, Dec 26, 2008	205.26	217.80	204.61	215.16
4726	NASDAQ	VXRT	Wed, Dec 24, 2008	207.90	222.42	201.97	203.28
4725	NASDAQ	VXRT	Tue, Dec 23, 2008	240.90	240.90	208.56	210.54
4724	NASDAQ	VXRT	Mon, Dec 22, 2008	256.08	260.04	219.78	231.00
4723	NASDAQ	VXRT	Fri, Dec 19, 2008	237.60	263.34	232.32	256.74
4722	NASDAQ	VXRT	Thu, Dec 18, 2008	230.34	232.98	223.75	229.68
4721	NASDAQ	VXRT	Wed, Dec 17, 2008	227.70	234.30	223.07	231.00
4720	NASDAQ	VXRT	Tue, Dec 16, 2008	229.02	243.54	227.70	231.00
4719	NASDAQ	VXRT	Mon, Dec 15, 2008	232.98	247.50	224.40	224.40
4718	NASDAQ	VXRT	Fri, Dec 12, 2008	227.04	231.00	219.78	231.00
4717	NASDAQ	VXRT	Thu, Dec 11, 2008	231.66	244.20	231.00	231.00
4716	NASDAQ	VXRT	Wed, Dec 10, 2008	243.54	250.14	232.32	236.28
4715	NASDAQ	VXRT	Tue, Dec 9, 2008	244.86	255.75	232.98	240.24
4714	NASDAQ	VXRT	Mon, Dec 8, 2008	263.34	263.34	231.66	248.16
4713	NASDAQ	VXRT	Fri, Dec 5, 2008	242.88	260.70	229.68	258.72
4712	NASDAQ	VXRT	Thu, Dec 4, 2008	258.72	265.98	241.56	246.84
4711	NASDAQ	VXRT	Wed, Dec 3, 2008	221.10	264.00	217.80	261.36
4710	NASDAQ	VXRT	Tue, Dec 2, 2008	209.88	231.66	209.88	227.04
4709	NASDAQ	VXRT	Mon, Dec 1, 2008	256.08	256.08	198.00	199.98
4708	NASDAQ	VXRT	Fri, Nov 28, 2008	256.74	264.00	240.90	263.34
4707	NASDAQ	VXRT	Wed, Nov 26, 2008	220.44	261.36	208.56	259.38
4706	NASDAQ	VXRT	Tue, Nov 25, 2008	225.72	237.60	205.92	225.06
4705	NASDAQ	VXRT	Mon, Nov 24, 2008	198.00	229.68	184.80	225.06
4704	NASDAQ	VXRT	Fri, Nov 21, 2008	205.26	212.52	184.80	198.66
4703	NASDAQ	VXRT	Thu, Nov 20, 2008	196.68	221.76	196.68	201.96
4702	NASDAQ	VXRT	Wed, Nov 19, 2008	219.12	222.42	198.00	198.00
4701	NASDAQ	VXRT	Tue, Nov 18, 2008	214.50	221.76	198.66	219.78
4700	NASDAQ	VXRT	Mon, Nov 17, 2008	211.20	223.08	207.25	213.18
4699	NASDAQ	VXRT	Fri, Nov 14, 2008	234.96	240.90	211.20	212.52
4698	NASDAQ	VXRT	Thu, Nov 13, 2008	208.56	240.90	203.94	239.58
4697	NASDAQ	VXRT	Wed, Nov 12, 2008	213.18	218.46	207.90	207.90
4696	NASDAQ	VXRT	Tue, Nov 11, 2008	224.40	237.60	214.50	215.82
4695	NASDAQ	VXRT	Mon, Nov 10, 2008	234.96	248.16	223.08	225.06
4694	NASDAQ	VXRT	Fri, Nov 7, 2008	249.48	254.10	219.78	229.68
4693	NASDAQ	VXRT	Thu, Nov 6, 2008	234.30	242.22	234.30	234.30
4692	NASDAQ	VXRT	Wed, Nov 5, 2008	240.90	254.76	234.96	236.94
4691	NASDAQ	VXRT	Tue, Nov 4, 2008	250.80	255.42	235.62	244.20
4690	NASDAQ	VXRT	Mon, Nov 3, 2008	257.40	260.04	234.30	244.20
4689	NASDAQ	VXRT	Fri, Oct 31, 2008	248.82	263.34	236.28	258.72
4688	NASDAQ	VXRT	Thu, Oct 30, 2008	256.74	257.24	241.56	250.80
4687	NASDAQ	VXRT	Wed, Oct 29, 2008	238.26	257.40	222.42	246.18
4686	NASDAQ	VXRT	Tue, Oct 28, 2008	223.74	237.60	214.50	236.28
4685	NASDAQ	VXRT	Mon, Oct 27, 2008	243.54	248.82	217.80	219.12
4684	NASDAQ	VXRT	Fri, Oct 24, 2008	227.70	249.81	225.72	242.88
4683	NASDAQ	VXRT	Thu, Oct 23, 2008	249.48	250.80	231.00	240.24
4682	NASDAQ	VXRT	Wed, Oct 22, 2008	246.18	260.70	239.58	248.82
4681	NASDAQ	VXRT	Tue, Oct 21, 2008	254.10	263.34	249.48	252.12
4680	NASDAQ	VXRT	Mon, Oct 20, 2008	237.60	258.39	237.60	257.40
4679	NASDAQ	VXRT	Fri, Oct 17, 2008	246.18	257.40	231.00	238.92
4678	NASDAQ	VXRT	Thu, Oct 16, 2008	225.06	260.70	217.80	260.04
4677	NASDAQ	VXRT	Wed, Oct 15, 2008	234.96	244.20	211.20	225.06
4676	NASDAQ	VXRT	Tue, Oct 14, 2008	246.84	262.68	227.04	237.60
4675	NASDAQ	VXRT	Mon, Oct 13, 2008	233.64	251.46	232.32	240.90
4674	NASDAQ	VXRT	Fri, Oct 10, 2008	198.00	225.06	181.50	220.44
4673	NASDAQ	VXRT	Thu, Oct 9, 2008	221.76	231.00	205.26	205.26
4672	NASDAQ	VXRT	Wed, Oct 8, 2008	224.40	244.20	210.54	218.46
4671	NASDAQ	VXRT	Tue, Oct 7, 2008	265.32	265.98	227.04	231.00
4670	NASDAQ	VXRT	Mon, Oct 6, 2008	256.08	264.00	226.38	261.36
4669	NASDAQ	VXRT	Fri, Oct 3, 2008	264.00	275.88	258.72	264.66
4668	NASDAQ	VXRT	Thu, Oct 2, 2008	306.24	316.14	244.20	268.62
4667	NASDAQ	VXRT	Wed, Oct 1, 2008	310.86	317.46	307.56	308.88
4666	NASDAQ	VXRT	Tue, Sep 30, 2008	312.84	328.68	294.36	307.56
4665	NASDAQ	VXRT	Mon, Sep 29, 2008	323.40	326.70	297.00	308.88
4664	NASDAQ	VXRT	Fri, Sep 26, 2008	335.94	343.20	320.10	329.34
4663	NASDAQ	VXRT	Thu, Sep 25, 2008	335.94	343.20	333.30	333.96
4662	NASDAQ	VXRT	Wed, Sep 24, 2008	348.48	363.66	334.62	334.62
4661	NASDAQ	VXRT	Tue, Sep 23, 2008	349.80	355.74	333.96	346.50
4660	NASDAQ	VXRT	Mon, Sep 22, 2008	360.36	379.50	348.48	350.46
4659	NASDAQ	VXRT	Fri, Sep 19, 2008	368.94	368.94	343.86	363.00
4658	NASDAQ	VXRT	Thu, Sep 18, 2008	339.24	347.82	297.00	347.82
4657	NASDAQ	VXRT	Wed, Sep 17, 2008	340.56	347.82	329.34	330.00
4656	NASDAQ	VXRT	Tue, Sep 16, 2008	332.64	345.84	325.38	345.84
4655	NASDAQ	VXRT	Mon, Sep 15, 2008	349.80	349.80	315.48	336.60
4654	NASDAQ	VXRT	Fri, Sep 12, 2008	371.58	372.24	350.46	353.10
4653	NASDAQ	VXRT	Thu, Sep 11, 2008	372.24	375.54	361.02	373.56
4652	NASDAQ	VXRT	Wed, Sep 10, 2008	375.54	375.54	363.00	372.24
4651	NASDAQ	VXRT	Tue, Sep 9, 2008	376.20	388.08	369.60	369.60
4650	NASDAQ	VXRT	Mon, Sep 8, 2008	390.06	395.34	366.30	376.20
4649	NASDAQ	VXRT	Fri, Sep 5, 2008	385.44	392.04	376.86	383.46
4648	NASDAQ	VXRT	Thu, Sep 4, 2008	397.98	401.94	379.50	385.44
4647	NASDAQ	VXRT	Wed, Sep 3, 2008	383.46	406.23	381.48	398.64
4646	NASDAQ	VXRT	Tue, Sep 2, 2008	384.12	388.74	373.56	381.48
4645	NASDAQ	VXRT	Fri, Aug 29, 2008	386.10	391.38	380.16	380.16
4644	NASDAQ	VXRT	Thu, Aug 28, 2008	384.12	388.74	379.50	387.42
4643	NASDAQ	VXRT	Wed, Aug 27, 2008	389.40	392.04	378.18	382.80
4642	NASDAQ	VXRT	Tue, Aug 26, 2008	378.18	394.02	376.20	390.72
4641	NASDAQ	VXRT	Mon, Aug 25, 2008	394.68	396.00	377.52	378.18
4640	NASDAQ	VXRT	Fri, Aug 22, 2008	374.22	397.98	366.96	396.66
4639	NASDAQ	VXRT	Thu, Aug 21, 2008	359.70	379.50	359.70	371.58
4638	NASDAQ	VXRT	Wed, Aug 20, 2008	347.82	367.62	347.82	362.34
4637	NASDAQ	VXRT	Tue, Aug 19, 2008	349.80	363.00	349.80	361.02
4636	NASDAQ	VXRT	Mon, Aug 18, 2008	357.72	369.60	354.42	363.66
4635	NASDAQ	VXRT	Fri, Aug 15, 2008	375.54	375.54	355.74	364.98
4634	NASDAQ	VXRT	Thu, Aug 14, 2008	359.04	372.90	353.76	370.26
4633	NASDAQ	VXRT	Wed, Aug 13, 2008	360.36	363.66	350.46	362.34
4632	NASDAQ	VXRT	Tue, Aug 12, 2008	366.30	366.30	345.84	363.00
4631	NASDAQ	VXRT	Mon, Aug 11, 2008	372.24	372.24	363.66	368.28
4630	NASDAQ	VXRT	Fri, Aug 8, 2008	368.94	376.20	353.10	372.90
4629	NASDAQ	VXRT	Thu, Aug 7, 2008	372.90	376.20	360.36	363.66
4628	NASDAQ	VXRT	Wed, Aug 6, 2008	364.32	376.86	359.70	372.90
4627	NASDAQ	VXRT	Tue, Aug 5, 2008	368.28	376.20	361.68	364.32
4626	NASDAQ	VXRT	Mon, Aug 4, 2008	357.72	366.30	346.50	363.66
4625	NASDAQ	VXRT	Fri, Aug 1, 2008	355.08	363.00	354.42	357.06
4624	NASDAQ	VXRT	Thu, Jul 31, 2008	349.14	372.24	346.50	354.42
4623	NASDAQ	VXRT	Wed, Jul 30, 2008	345.18	355.74	343.20	346.50
4622	NASDAQ	VXRT	Tue, Jul 29, 2008	340.56	351.78	337.26	342.54
4621	NASDAQ	VXRT	Mon, Jul 28, 2008	344.52	351.12	330.00	339.24
4620	NASDAQ	VXRT	Fri, Jul 25, 2008	336.60	344.52	328.68	344.52
4619	NASDAQ	VXRT	Thu, Jul 24, 2008	329.34	334.62	322.74	328.68
4618	NASDAQ	VXRT	Wed, Jul 23, 2008	303.60	330.00	297.00	329.34
4617	NASDAQ	VXRT	Tue, Jul 22, 2008	285.78	303.60	284.46	297.00
4616	NASDAQ	VXRT	Mon, Jul 21, 2008	283.14	290.40	280.50	286.44
4615	NASDAQ	VXRT	Fri, Jul 18, 2008	281.82	285.12	271.92	282.48
4614	NASDAQ	VXRT	Thu, Jul 17, 2008	287.76	290.40	275.88	280.50
4613	NASDAQ	VXRT	Wed, Jul 16, 2008	283.14	288.42	274.56	285.78
4612	NASDAQ	VXRT	Tue, Jul 15, 2008	279.18	288.42	274.56	281.16
4611	NASDAQ	VXRT	Mon, Jul 14, 2008	290.40	290.40	273.90	283.80
4610	NASDAQ	VXRT	Fri, Jul 11, 2008	279.84	292.38	279.84	290.40
4609	NASDAQ	VXRT	Thu, Jul 10, 2008	285.12	293.70	283.80	285.78
4608	NASDAQ	VXRT	Wed, Jul 9, 2008	275.22	292.38	269.94	285.12
4607	NASDAQ	VXRT	Tue, Jul 8, 2008	256.08	275.88	254.10	274.56
4606	NASDAQ	VXRT	Mon, Jul 7, 2008	264.00	265.98	251.46	255.42
4605	NASDAQ	VXRT	Thu, Jul 3, 2008	258.06	267.30	258.06	262.68
4604	NASDAQ	VXRT	Wed, Jul 2, 2008	258.72	267.96	256.74	258.72
4603	NASDAQ	VXRT	Tue, Jul 1, 2008	256.74	269.28	256.74	260.04
4602	NASDAQ	VXRT	Mon, Jun 30, 2008	270.60	275.88	260.04	260.04
4601	NASDAQ	VXRT	Fri, Jun 27, 2008	281.82	282.48	265.56	269.94
4600	NASDAQ	VXRT	Thu, Jun 26, 2008	283.14	285.78	277.20	281.82
4599	NASDAQ	VXRT	Wed, Jun 25, 2008	288.42	291.06	281.82	285.78
4598	NASDAQ	VXRT	Tue, Jun 24, 2008	275.88	290.40	275.88	287.10
4597	NASDAQ	VXRT	Mon, Jun 23, 2008	279.84	280.50	274.56	277.86
4596	NASDAQ	VXRT	Fri, Jun 20, 2008	276.54	279.84	273.24	277.86
4595	NASDAQ	VXRT	Thu, Jun 19, 2008	275.88	277.86	272.58	277.86
4594	NASDAQ	VXRT	Wed, Jun 18, 2008	274.56	277.20	271.92	275.88
4593	NASDAQ	VXRT	Tue, Jun 17, 2008	279.84	280.50	273.90	276.54
4592	NASDAQ	VXRT	Mon, Jun 16, 2008	279.18	281.82	275.22	279.84
4591	NASDAQ	VXRT	Fri, Jun 13, 2008	279.84	282.48	271.92	279.84
4590	NASDAQ	VXRT	Thu, Jun 12, 2008	277.86	285.12	274.56	275.22
4589	NASDAQ	VXRT	Wed, Jun 11, 2008	276.54	286.44	273.90	275.22
4588	NASDAQ	VXRT	Tue, Jun 10, 2008	275.88	283.14	272.91	276.54
4587	NASDAQ	VXRT	Mon, Jun 9, 2008	286.44	288.42	272.58	275.88
4586	NASDAQ	VXRT	Fri, Jun 6, 2008	289.74	289.74	277.20	287.10
4585	NASDAQ	VXRT	Thu, Jun 5, 2008	277.86	297.00	277.20	290.40
4584	NASDAQ	VXRT	Wed, Jun 4, 2008	277.20	282.48	273.24	277.86
4583	NASDAQ	VXRT	Tue, Jun 3, 2008	275.88	282.48	272.58	279.18
4582	NASDAQ	VXRT	Mon, Jun 2, 2008	273.24	277.20	270.60	273.90
4581	NASDAQ	VXRT	Fri, May 30, 2008	275.22	280.50	273.24	273.24
4580	NASDAQ	VXRT	Thu, May 29, 2008	265.32	275.88	265.32	274.56
4579	NASDAQ	VXRT	Wed, May 28, 2008	268.62	269.28	265.32	265.98
4578	NASDAQ	VXRT	Tue, May 27, 2008	267.96	270.60	264.00	267.96
4577	NASDAQ	VXRT	Fri, May 23, 2008	265.98	269.94	265.98	268.62
4576	NASDAQ	VXRT	Thu, May 22, 2008	263.34	270.60	263.34	267.30
4575	NASDAQ	VXRT	Wed, May 21, 2008	265.32	267.96	260.70	261.36
4574	NASDAQ	VXRT	Tue, May 20, 2008	263.34	266.64	252.12	263.34
4573	NASDAQ	VXRT	Mon, May 19, 2008	272.58	272.58	263.34	264.66
4572	NASDAQ	VXRT	Fri, May 16, 2008	273.24	278.52	262.68	273.90
4571	NASDAQ	VXRT	Thu, May 15, 2008	271.26	273.24	269.94	271.26
4570	NASDAQ	VXRT	Wed, May 14, 2008	271.92	279.84	270.60	271.92
4569	NASDAQ	VXRT	Tue, May 13, 2008	272.58	279.18	269.28	272.58
4568	NASDAQ	VXRT	Mon, May 12, 2008	269.94	274.56	267.30	271.92
4567	NASDAQ	VXRT	Fri, May 9, 2008	255.42	274.56	254.76	267.96
4566	NASDAQ	VXRT	Thu, May 8, 2008	262.02	269.94	253.44	261.36
4565	NASDAQ	VXRT	Wed, May 7, 2008	266.64	268.62	253.44	253.44
4564	NASDAQ	VXRT	Tue, May 6, 2008	274.56	274.56	265.32	265.32
4563	NASDAQ	VXRT	Mon, May 5, 2008	273.90	277.20	266.64	270.60
4562	NASDAQ	VXRT	Fri, May 2, 2008	280.50	285.78	266.64	272.58
4561	NASDAQ	VXRT	Thu, May 1, 2008	265.98	277.86	265.98	277.86
4560	NASDAQ	VXRT	Wed, Apr 30, 2008	267.30	273.90	264.00	265.98
4559	NASDAQ	VXRT	Tue, Apr 29, 2008	267.30	269.28	263.34	266.64
4558	NASDAQ	VXRT	Mon, Apr 28, 2008	256.74	272.58	256.74	269.28
4557	NASDAQ	VXRT	Fri, Apr 25, 2008	254.10	259.38	253.44	255.42
4556	NASDAQ	VXRT	Thu, Apr 24, 2008	262.68	262.68	251.46	254.10
4555	NASDAQ	VXRT	Wed, Apr 23, 2008	264.66	267.96	260.70	262.02
4554	NASDAQ	VXRT	Tue, Apr 22, 2008	271.26	273.90	262.35	264.00
4553	NASDAQ	VXRT	Mon, Apr 21, 2008	271.92	275.88	269.28	271.92
4552	NASDAQ	VXRT	Fri, Apr 18, 2008	269.94	272.58	264.00	269.28
4551	NASDAQ	VXRT	Thu, Apr 17, 2008	265.98	267.30	264.00	265.32
4550	NASDAQ	VXRT	Wed, Apr 16, 2008	261.36	267.96	259.38	266.64
4549	NASDAQ	VXRT	Tue, Apr 15, 2008	264.66	265.32	256.07	258.06
4548	NASDAQ	VXRT	Mon, Apr 14, 2008	273.24	274.56	261.36	262.68
4547	NASDAQ	VXRT	Fri, Apr 11, 2008	281.82	284.46	272.58	274.56
4546	NASDAQ	VXRT	Thu, Apr 10, 2008	283.80	288.42	281.82	285.78
4545	NASDAQ	VXRT	Wed, Apr 9, 2008	289.74	290.40	280.50	284.46
4544	NASDAQ	VXRT	Tue, Apr 8, 2008	270.60	289.74	270.60	289.74
4543	NASDAQ	VXRT	Mon, Apr 7, 2008	275.88	277.86	268.62	274.56
4542	NASDAQ	VXRT	Fri, Apr 4, 2008	273.24	280.50	270.60	275.22
4541	NASDAQ	VXRT	Thu, Apr 3, 2008	269.28	277.20	266.64	272.58
4540	NASDAQ	VXRT	Wed, Apr 2, 2008	258.72	279.84	258.72	272.58
4539	NASDAQ	VXRT	Tue, Apr 1, 2008	264.66	264.66	257.40	260.70
4538	NASDAQ	VXRT	Mon, Mar 31, 2008	250.80	265.32	243.54	265.32
4537	NASDAQ	VXRT	Fri, Mar 28, 2008	254.10	257.40	240.24	250.14
4536	NASDAQ	VXRT	Thu, Mar 27, 2008	254.76	256.74	247.50	254.76
4535	NASDAQ	VXRT	Wed, Mar 26, 2008	253.44	256.74	244.86	254.10
4534	NASDAQ	VXRT	Tue, Mar 25, 2008	250.14	256.74	242.22	255.42
4533	NASDAQ	VXRT	Mon, Mar 24, 2008	249.48	256.74	240.24	250.80
4532	NASDAQ	VXRT	Thu, Mar 20, 2008	246.84	249.48	231.66	249.48
4531	NASDAQ	VXRT	Wed, Mar 19, 2008	251.46	252.78	235.62	238.26
4530	NASDAQ	VXRT	Tue, Mar 18, 2008	241.56	251.46	233.64	250.80
4529	NASDAQ	VXRT	Mon, Mar 17, 2008	231.66	238.26	221.10	237.60
4528	NASDAQ	VXRT	Fri, Mar 14, 2008	246.18	247.50	219.78	237.60
4527	NASDAQ	VXRT	Thu, Mar 13, 2008	223.08	248.16	221.10	243.54
4526	NASDAQ	VXRT	Wed, Mar 12, 2008	223.08	241.56	223.08	225.06
4525	NASDAQ	VXRT	Tue, Mar 11, 2008	217.80	236.28	214.50	236.28
4524	NASDAQ	VXRT	Mon, Mar 10, 2008	239.58	239.58	212.19	217.80
4523	NASDAQ	VXRT	Fri, Mar 7, 2008	231.66	243.54	223.08	238.92
4522	NASDAQ	VXRT	Thu, Mar 6, 2008	249.48	251.46	234.96	234.96
4521	NASDAQ	VXRT	Wed, Mar 5, 2008	257.40	257.40	244.13	251.46
4520	NASDAQ	VXRT	Tue, Mar 4, 2008	252.78	256.74	250.80	256.08
4519	NASDAQ	VXRT	Mon, Mar 3, 2008	254.76	255.42	238.26	252.78
4518	NASDAQ	VXRT	Fri, Feb 29, 2008	246.84	260.04	245.52	255.42
4517	NASDAQ	VXRT	Thu, Feb 28, 2008	254.10	254.10	244.86	248.16
4516	NASDAQ	VXRT	Wed, Feb 27, 2008	247.50	256.74	247.50	252.78
4515	NASDAQ	VXRT	Tue, Feb 26, 2008	242.88	256.74	237.60	250.14
4514	NASDAQ	VXRT	Mon, Feb 25, 2008	231.66	245.52	229.68	243.54
4513	NASDAQ	VXRT	Fri, Feb 22, 2008	234.30	235.62	224.40	229.68
4512	NASDAQ	VXRT	Thu, Feb 21, 2008	238.26	240.24	231.66	234.30
4511	NASDAQ	VXRT	Wed, Feb 20, 2008	231.66	237.60	227.04	236.94
4510	NASDAQ	VXRT	Tue, Feb 19, 2008	232.32	236.28	229.02	232.32
4509	NASDAQ	VXRT	Fri, Feb 15, 2008	235.62	238.26	221.76	229.68
4508	NASDAQ	VXRT	Thu, Feb 14, 2008	244.20	245.52	231.00	237.60
4507	NASDAQ	VXRT	Wed, Feb 13, 2008	236.28	244.20	231.66	244.20
4506	NASDAQ	VXRT	Tue, Feb 12, 2008	228.36	238.26	227.70	233.64
4505	NASDAQ	VXRT	Mon, Feb 11, 2008	231.00	232.98	225.06	227.70
4504	NASDAQ	VXRT	Fri, Feb 8, 2008	231.00	232.32	226.38	231.66
4503	NASDAQ	VXRT	Thu, Feb 7, 2008	229.68	233.64	227.70	232.32
4502	NASDAQ	VXRT	Wed, Feb 6, 2008	231.00	236.28	227.70	230.34
4501	NASDAQ	VXRT	Tue, Feb 5, 2008	227.70	241.56	226.38	231.00
4500	NASDAQ	VXRT	Mon, Feb 4, 2008	237.60	237.60	229.68	232.98
4499	NASDAQ	VXRT	Fri, Feb 1, 2008	234.30	238.92	231.66	237.60
4498	NASDAQ	VXRT	Thu, Jan 31, 2008	232.98	239.58	227.71	232.98
4497	NASDAQ	VXRT	Wed, Jan 30, 2008	234.96	242.88	234.30	238.92
4496	NASDAQ	VXRT	Tue, Jan 29, 2008	234.96	236.28	231.66	234.96
4495	NASDAQ	VXRT	Mon, Jan 28, 2008	231.66	238.26	229.02	234.96
4494	NASDAQ	VXRT	Fri, Jan 25, 2008	242.22	243.54	231.66	232.98
4493	NASDAQ	VXRT	Thu, Jan 24, 2008	246.84	251.46	236.94	238.26
4492	NASDAQ	VXRT	Wed, Jan 23, 2008	243.54	252.12	232.98	246.18
4491	NASDAQ	VXRT	Tue, Jan 22, 2008	242.22	258.72	234.96	248.82
4490	NASDAQ	VXRT	Fri, Jan 18, 2008	257.40	262.67	245.52	252.78
4489	NASDAQ	VXRT	Thu, Jan 17, 2008	255.42	267.30	255.42	260.70
4488	NASDAQ	VXRT	Wed, Jan 16, 2008	259.38	265.32	259.38	265.32
4487	NASDAQ	VXRT	Tue, Jan 15, 2008	258.06	264.00	258.06	259.38
4486	NASDAQ	VXRT	Mon, Jan 14, 2008	257.40	263.34	257.27	262.02
4485	NASDAQ	VXRT	Fri, Jan 11, 2008	258.06	264.00	255.42	256.74
4484	NASDAQ	VXRT	Thu, Jan 10, 2008	258.06	262.68	254.10	259.38
4483	NASDAQ	VXRT	Wed, Jan 9, 2008	247.50	260.70	247.50	260.04
4482	NASDAQ	VXRT	Tue, Jan 8, 2008	248.82	257.40	246.84	250.14
4481	NASDAQ	VXRT	Mon, Jan 7, 2008	243.54	250.14	240.90	248.16
4480	NASDAQ	VXRT	Fri, Jan 4, 2008	238.92	246.18	238.92	240.90
4479	NASDAQ	VXRT	Thu, Jan 3, 2008	250.14	252.12	242.22	242.22
4478	NASDAQ	VXRT	Wed, Jan 2, 2008	238.26	256.08	238.26	250.14
4477	NASDAQ	VXRT	Mon, Dec 31, 2007	246.84	248.16	231.00	238.26
4476	NASDAQ	VXRT	Fri, Dec 28, 2007	254.10	256.08	245.52	248.82
4475	NASDAQ	VXRT	Thu, Dec 27, 2007	262.68	264.00	252.12	253.44
4474	NASDAQ	VXRT	Wed, Dec 26, 2007	253.44	262.02	247.50	262.02
4473	NASDAQ	VXRT	Mon, Dec 24, 2007	257.40	260.70	254.76	256.74
4472	NASDAQ	VXRT	Fri, Dec 21, 2007	250.14	257.40	242.88	257.40
4471	NASDAQ	VXRT	Thu, Dec 20, 2007	246.18	246.18	241.56	246.18
4470	NASDAQ	VXRT	Wed, Dec 19, 2007	244.20	248.16	234.96	244.86
4469	NASDAQ	VXRT	Tue, Dec 18, 2007	245.52	246.84	232.98	244.20
4468	NASDAQ	VXRT	Mon, Dec 17, 2007	236.28	244.20	232.98	242.22
4467	NASDAQ	VXRT	Fri, Dec 14, 2007	238.26	242.22	232.98	238.26
4466	NASDAQ	VXRT	Thu, Dec 13, 2007	244.86	244.86	236.94	240.90
4465	NASDAQ	VXRT	Wed, Dec 12, 2007	244.20	250.14	242.88	244.20
4464	NASDAQ	VXRT	Tue, Dec 11, 2007	243.54	256.74	236.28	236.94
4463	NASDAQ	VXRT	Mon, Dec 10, 2007	242.88	247.50	234.30	244.86
4462	NASDAQ	VXRT	Fri, Dec 7, 2007	238.26	243.54	228.36	242.88
4461	NASDAQ	VXRT	Thu, Dec 6, 2007	222.42	240.90	220.44	236.94
4460	NASDAQ	VXRT	Wed, Dec 5, 2007	218.46	219.12	201.96	218.46
4459	NASDAQ	VXRT	Tue, Dec 4, 2007	207.90	217.14	200.64	214.50
4458	NASDAQ	VXRT	Mon, Dec 3, 2007	219.78	221.76	204.60	207.90
4457	NASDAQ	VXRT	Fri, Nov 30, 2007	222.42	225.72	212.52	217.80
4456	NASDAQ	VXRT	Thu, Nov 29, 2007	208.56	226.38	208.56	219.78
4455	NASDAQ	VXRT	Wed, Nov 28, 2007	212.52	223.08	205.92	216.48
4454	NASDAQ	VXRT	Tue, Nov 27, 2007	205.92	215.82	204.60	209.88
4453	NASDAQ	VXRT	Mon, Nov 26, 2007	212.52	222.42	203.94	205.92
4452	NASDAQ	VXRT	Fri, Nov 23, 2007	212.52	221.10	211.86	221.10
4451	NASDAQ	VXRT	Wed, Nov 21, 2007	217.14	223.08	207.90	210.54
4450	NASDAQ	VXRT	Tue, Nov 20, 2007	223.08	229.01	210.54	217.80
4449	NASDAQ	VXRT	Mon, Nov 19, 2007	232.98	238.26	219.78	223.74
4448	NASDAQ	VXRT	Fri, Nov 16, 2007	244.86	244.86	232.32	235.62
4447	NASDAQ	VXRT	Thu, Nov 15, 2007	247.50	251.79	242.88	244.86
4446	NASDAQ	VXRT	Wed, Nov 14, 2007	255.42	255.42	243.54	249.48
4445	NASDAQ	VXRT	Tue, Nov 13, 2007	234.30	256.74	233.64	255.42
4444	NASDAQ	VXRT	Mon, Nov 12, 2007	229.68	238.92	226.38	231.66
4443	NASDAQ	VXRT	Fri, Nov 9, 2007	246.18	247.50	226.38	231.00
4442	NASDAQ	VXRT	Thu, Nov 8, 2007	243.54	244.86	231.66	243.54
4441	NASDAQ	VXRT	Wed, Nov 7, 2007	241.56	262.02	231.66	231.66
4440	NASDAQ	VXRT	Tue, Nov 6, 2007	245.52	246.18	238.92	244.86
4439	NASDAQ	VXRT	Mon, Nov 5, 2007	241.56	247.50	237.60	244.86
4438	NASDAQ	VXRT	Fri, Nov 2, 2007	245.52	248.82	237.60	245.52
4437	NASDAQ	VXRT	Thu, Nov 1, 2007	250.14	250.80	240.90	242.22
4436	NASDAQ	VXRT	Wed, Oct 31, 2007	250.80	254.76	248.16	254.76
4435	NASDAQ	VXRT	Tue, Oct 30, 2007	250.80	254.10	248.82	250.80
4434	NASDAQ	VXRT	Mon, Oct 29, 2007	262.02	263.34	250.80	251.46
4433	NASDAQ	VXRT	Fri, Oct 26, 2007	264.00	264.00	254.76	262.68
4432	NASDAQ	VXRT	Thu, Oct 25, 2007	262.02	265.98	259.38	262.02
4431	NASDAQ	VXRT	Wed, Oct 24, 2007	268.62	270.60	258.06	261.36
4430	NASDAQ	VXRT	Tue, Oct 23, 2007	273.90	277.86	267.96	270.60
4429	NASDAQ	VXRT	Mon, Oct 22, 2007	264.00	275.22	250.80	272.58
4428	NASDAQ	VXRT	Fri, Oct 19, 2007	269.94	271.26	262.68	271.26
4427	NASDAQ	VXRT	Thu, Oct 18, 2007	260.70	268.62	256.74	268.62
4426	NASDAQ	VXRT	Wed, Oct 17, 2007	266.64	267.30	254.76	262.68
4425	NASDAQ	VXRT	Tue, Oct 16, 2007	264.66	267.30	262.02	265.32
4424	NASDAQ	VXRT	Mon, Oct 15, 2007	267.96	272.58	262.02	265.32
4423	NASDAQ	VXRT	Fri, Oct 12, 2007	261.36	272.58	260.70	268.62
4422	NASDAQ	VXRT	Thu, Oct 11, 2007	269.94	273.24	259.38	261.36
4421	NASDAQ	VXRT	Wed, Oct 10, 2007	264.66	269.94	264.66	269.28
4420	NASDAQ	VXRT	Tue, Oct 9, 2007	265.32	273.24	263.34	269.94
4419	NASDAQ	VXRT	Mon, Oct 8, 2007	264.00	267.30	262.68	265.32
4418	NASDAQ	VXRT	Fri, Oct 5, 2007	265.98	267.30	259.38	264.00
4417	NASDAQ	VXRT	Thu, Oct 4, 2007	262.02	264.66	262.02	262.68
4416	NASDAQ	VXRT	Wed, Oct 3, 2007	260.04	264.00	260.04	261.36
4415	NASDAQ	VXRT	Tue, Oct 2, 2007	269.94	270.60	261.36	263.34
4414	NASDAQ	VXRT	Mon, Oct 1, 2007	266.64	271.92	264.66	268.62
4413	NASDAQ	VXRT	Fri, Sep 28, 2007	271.26	271.92	266.64	267.96
4412	NASDAQ	VXRT	Thu, Sep 27, 2007	272.58	275.88	269.94	271.26
4411	NASDAQ	VXRT	Wed, Sep 26, 2007	274.56	277.86	269.94	270.60
4410	NASDAQ	VXRT	Tue, Sep 25, 2007	273.90	277.20	268.62	275.22
4409	NASDAQ	VXRT	Mon, Sep 24, 2007	269.94	276.54	269.94	276.54
4408	NASDAQ	VXRT	Fri, Sep 21, 2007	279.18	280.50	269.94	269.94
4407	NASDAQ	VXRT	Thu, Sep 20, 2007	281.16	283.80	274.56	276.54
4406	NASDAQ	VXRT	Wed, Sep 19, 2007	276.54	281.82	272.58	280.50
4405	NASDAQ	VXRT	Tue, Sep 18, 2007	274.56	274.56	267.96	274.56
4404	NASDAQ	VXRT	Mon, Sep 17, 2007	276.54	277.20	267.96	271.26
4403	NASDAQ	VXRT	Fri, Sep 14, 2007	264.00	276.54	264.00	276.54
4402	NASDAQ	VXRT	Thu, Sep 13, 2007	269.28	270.60	262.68	267.96
4401	NASDAQ	VXRT	Wed, Sep 12, 2007	275.88	277.20	266.64	269.28
4400	NASDAQ	VXRT	Tue, Sep 11, 2007	267.30	287.10	264.00	279.18
4399	NASDAQ	VXRT	Mon, Sep 10, 2007	239.58	242.22	226.38	227.04
4398	NASDAQ	VXRT	Fri, Sep 7, 2007	243.54	244.20	237.60	238.92
4397	NASDAQ	VXRT	Thu, Sep 6, 2007	245.52	248.16	236.27	246.84
4396	NASDAQ	VXRT	Wed, Sep 5, 2007	229.02	232.98	223.08	225.72
4395	NASDAQ	VXRT	Tue, Sep 4, 2007	232.98	234.96	225.06	231.66
4394	NASDAQ	VXRT	Fri, Aug 31, 2007	236.94	237.60	225.06	233.64
4393	NASDAQ	VXRT	Thu, Aug 30, 2007	223.08	234.30	219.12	232.98
4392	NASDAQ	VXRT	Wed, Aug 29, 2007	227.04	232.32	221.10	225.72
4391	NASDAQ	VXRT	Tue, Aug 28, 2007	229.68	231.00	221.76	226.38
4390	NASDAQ	VXRT	Mon, Aug 27, 2007	238.26	238.87	227.70	231.00
4389	NASDAQ	VXRT	Fri, Aug 24, 2007	242.22	245.52	232.32	238.26
4388	NASDAQ	VXRT	Thu, Aug 23, 2007	248.16	248.16	234.96	240.90
4387	NASDAQ	VXRT	Wed, Aug 22, 2007	231.66	245.52	226.38	236.94
4386	NASDAQ	VXRT	Tue, Aug 21, 2007	229.02	233.64	221.76	229.68
4385	NASDAQ	VXRT	Mon, Aug 20, 2007	234.30	236.94	218.46	220.44
4384	NASDAQ	VXRT	Fri, Aug 17, 2007	248.82	248.82	227.04	233.64
4383	NASDAQ	VXRT	Thu, Aug 16, 2007	223.74	234.30	211.20	225.72
4382	NASDAQ	VXRT	Wed, Aug 15, 2007	236.94	240.24	224.40	224.40
4381	NASDAQ	VXRT	Tue, Aug 14, 2007	240.24	243.54	230.34	236.28
4380	NASDAQ	VXRT	Mon, Aug 13, 2007	243.54	243.54	231.00	232.98
4379	NASDAQ	VXRT	Fri, Aug 10, 2007	209.88	247.50	208.56	231.66
4378	NASDAQ	VXRT	Thu, Aug 9, 2007	215.16	222.42	198.66	215.82
4377	NASDAQ	VXRT	Wed, Aug 8, 2007	219.78	232.32	205.92	215.82
4376	NASDAQ	VXRT	Tue, Aug 7, 2007	252.12	260.70	215.16	219.11
4375	NASDAQ	VXRT	Mon, Aug 6, 2007	265.98	271.92	245.52	256.08
4374	NASDAQ	VXRT	Fri, Aug 3, 2007	285.78	293.04	264.00	268.62
4373	NASDAQ	VXRT	Thu, Aug 2, 2007	294.36	299.64	271.26	285.12
4372	NASDAQ	VXRT	Wed, Aug 1, 2007	277.20	290.40	276.54	290.40
4371	NASDAQ	VXRT	Tue, Jul 31, 2007	290.40	298.32	277.86	281.16
4370	NASDAQ	VXRT	Mon, Jul 30, 2007	283.14	288.42	278.52	288.42
4369	NASDAQ	VXRT	Fri, Jul 27, 2007	281.82	289.74	280.50	284.46
4368	NASDAQ	VXRT	Thu, Jul 26, 2007	286.44	289.08	280.50	283.14
4367	NASDAQ	VXRT	Wed, Jul 25, 2007	293.70	297.66	283.14	286.44
4366	NASDAQ	VXRT	Tue, Jul 24, 2007	295.68	297.66	289.74	291.72
4365	NASDAQ	VXRT	Mon, Jul 23, 2007	297.66	300.30	290.40	297.66
4364	NASDAQ	VXRT	Fri, Jul 20, 2007	304.92	304.92	295.68	297.66
4363	NASDAQ	VXRT	Thu, Jul 19, 2007	310.86	310.86	302.94	305.58
4362	NASDAQ	VXRT	Wed, Jul 18, 2007	304.26	312.84	304.26	310.20
4361	NASDAQ	VXRT	Tue, Jul 17, 2007	313.50	316.14	304.92	306.24
4360	NASDAQ	VXRT	Mon, Jul 16, 2007	318.78	322.08	310.86	314.16
4359	NASDAQ	VXRT	Fri, Jul 13, 2007	325.38	325.38	309.54	320.10
4358	NASDAQ	VXRT	Thu, Jul 12, 2007	302.28	326.04	298.98	325.38
4357	NASDAQ	VXRT	Wed, Jul 11, 2007	289.08	301.62	287.76	299.64
4356	NASDAQ	VXRT	Tue, Jul 10, 2007	293.70	293.70	287.10	290.40
4355	NASDAQ	VXRT	Mon, Jul 9, 2007	300.30	300.48	292.38	293.04
4354	NASDAQ	VXRT	Fri, Jul 6, 2007	302.28	303.60	299.64	300.96
4353	NASDAQ	VXRT	Thu, Jul 5, 2007	306.24	306.24	302.28	302.94
4352	NASDAQ	VXRT	Tue, Jul 3, 2007	306.24	308.22	302.28	304.92
4351	NASDAQ	VXRT	Mon, Jul 2, 2007	305.58	312.18	305.58	305.58
4350	NASDAQ	VXRT	Fri, Jun 29, 2007	316.14	317.46	303.60	303.60
4349	NASDAQ	VXRT	Thu, Jun 28, 2007	310.86	322.74	310.86	315.48
4348	NASDAQ	VXRT	Wed, Jun 27, 2007	308.88	314.82	306.64	310.20
4347	NASDAQ	VXRT	Tue, Jun 26, 2007	314.16	315.48	308.22	310.86
4346	NASDAQ	VXRT	Mon, Jun 25, 2007	306.24	314.82	305.58	312.18
4345	NASDAQ	VXRT	Fri, Jun 22, 2007	316.14	316.14	305.58	305.58
4344	NASDAQ	VXRT	Thu, Jun 21, 2007	316.14	317.46	313.50	314.82
4343	NASDAQ	VXRT	Wed, Jun 20, 2007	320.76	320.76	310.20	314.16
4342	NASDAQ	VXRT	Tue, Jun 19, 2007	325.38	328.02	319.44	319.44
4341	NASDAQ	VXRT	Mon, Jun 18, 2007	339.90	342.28	321.42	324.72
4340	NASDAQ	VXRT	Fri, Jun 15, 2007	322.74	331.98	321.42	328.68
4339	NASDAQ	VXRT	Thu, Jun 14, 2007	314.82	322.08	314.82	316.80
4338	NASDAQ	VXRT	Wed, Jun 13, 2007	316.14	318.12	314.16	316.14
4337	NASDAQ	VXRT	Tue, Jun 12, 2007	320.10	321.42	313.50	316.14
4336	NASDAQ	VXRT	Mon, Jun 11, 2007	326.04	326.04	322.08	322.74
4335	NASDAQ	VXRT	Fri, Jun 8, 2007	328.02	328.68	323.40	326.04
4334	NASDAQ	VXRT	Thu, Jun 7, 2007	328.68	330.66	324.06	330.00
4333	NASDAQ	VXRT	Wed, Jun 6, 2007	331.32	332.64	327.36	329.34
4332	NASDAQ	VXRT	Tue, Jun 5, 2007	333.96	334.62	330.66	333.96
4331	NASDAQ	VXRT	Mon, Jun 4, 2007	339.24	342.54	334.62	334.62
4330	NASDAQ	VXRT	Fri, Jun 1, 2007	339.90	344.52	336.60	340.56
4329	NASDAQ	VXRT	Thu, May 31, 2007	341.22	345.18	336.60	339.24
4328	NASDAQ	VXRT	Wed, May 30, 2007	345.18	345.84	337.26	342.54
4327	NASDAQ	VXRT	Tue, May 29, 2007	348.48	349.80	341.22	348.48
4326	NASDAQ	VXRT	Fri, May 25, 2007	339.90	347.16	335.28	346.50
4325	NASDAQ	VXRT	Thu, May 24, 2007	350.46	355.74	337.26	339.24
4324	NASDAQ	VXRT	Wed, May 23, 2007	351.78	357.72	350.46	351.78
4323	NASDAQ	VXRT	Tue, May 22, 2007	343.86	353.76	343.86	351.12
4322	NASDAQ	VXRT	Mon, May 21, 2007	343.20	351.78	341.88	345.84
4321	NASDAQ	VXRT	Fri, May 18, 2007	345.18	346.50	339.90	343.20
4320	NASDAQ	VXRT	Thu, May 17, 2007	349.14	349.80	344.52	346.50
4319	NASDAQ	VXRT	Wed, May 16, 2007	347.16	354.42	346.50	347.82
4318	NASDAQ	VXRT	Tue, May 15, 2007	346.50	352.44	343.20	345.18
4317	NASDAQ	VXRT	Mon, May 14, 2007	353.10	357.06	345.18	347.82
4316	NASDAQ	VXRT	Fri, May 11, 2007	343.20	366.96	341.88	352.44
4315	NASDAQ	VXRT	Thu, May 10, 2007	345.18	349.80	341.22	347.16
4314	NASDAQ	VXRT	Wed, May 9, 2007	339.24	351.78	333.96	345.84
4313	NASDAQ	VXRT	Tue, May 8, 2007	338.58	344.52	331.98	341.88
4312	NASDAQ	VXRT	Mon, May 7, 2007	346.50	351.12	341.22	341.22
4311	NASDAQ	VXRT	Fri, May 4, 2007	345.84	354.42	344.52	346.50
4310	NASDAQ	VXRT	Thu, May 3, 2007	376.20	376.20	345.18	345.84
4309	NASDAQ	VXRT	Wed, May 2, 2007	368.28	404.58	368.28	377.52
4308	NASDAQ	VXRT	Tue, May 1, 2007	342.54	342.54	330.00	339.24
4307	NASDAQ	VXRT	Mon, Apr 30, 2007	353.10	357.06	336.60	343.20
4306	NASDAQ	VXRT	Fri, Apr 27, 2007	353.76	358.38	351.78	354.42
4305	NASDAQ	VXRT	Thu, Apr 26, 2007	357.06	357.06	347.16	353.76
4304	NASDAQ	VXRT	Wed, Apr 25, 2007	356.40	359.04	344.52	354.42
4303	NASDAQ	VXRT	Tue, Apr 24, 2007	359.70	361.02	351.78	353.76
4302	NASDAQ	VXRT	Mon, Apr 23, 2007	353.10	363.00	353.10	359.70
4301	NASDAQ	VXRT	Fri, Apr 20, 2007	370.92	370.92	353.10	354.42
4300	NASDAQ	VXRT	Thu, Apr 19, 2007	361.68	368.94	355.08	364.98
4299	NASDAQ	VXRT	Wed, Apr 18, 2007	367.62	367.62	359.70	361.68
4298	NASDAQ	VXRT	Tue, Apr 17, 2007	371.58	375.54	366.30	370.26
4297	NASDAQ	VXRT	Mon, Apr 16, 2007	368.28	374.22	366.96	372.24
4296	NASDAQ	VXRT	Fri, Apr 13, 2007	355.74	368.28	353.76	366.30
4295	NASDAQ	VXRT	Thu, Apr 12, 2007	361.02	365.64	349.80	356.40
4294	NASDAQ	VXRT	Wed, Apr 11, 2007	363.00	365.64	359.70	362.34
4293	NASDAQ	VXRT	Tue, Apr 10, 2007	353.10	367.62	353.10	362.34
4292	NASDAQ	VXRT	Mon, Apr 9, 2007	357.06	357.06	343.20	353.76
4291	NASDAQ	VXRT	Thu, Apr 5, 2007	345.84	357.72	345.84	357.06
4290	NASDAQ	VXRT	Wed, Apr 4, 2007	339.24	355.08	339.24	347.16
4289	NASDAQ	VXRT	Tue, Apr 3, 2007	343.86	353.10	339.90	341.22
4288	NASDAQ	VXRT	Mon, Apr 2, 2007	349.80	359.70	341.88	343.86
4287	NASDAQ	VXRT	Fri, Mar 30, 2007	343.20	352.44	343.20	350.46
4286	NASDAQ	VXRT	Thu, Mar 29, 2007	344.52	347.82	339.24	343.86
4285	NASDAQ	VXRT	Wed, Mar 28, 2007	337.92	344.52	337.92	341.22
4284	NASDAQ	VXRT	Tue, Mar 27, 2007	343.86	345.84	335.94	340.56
4283	NASDAQ	VXRT	Mon, Mar 26, 2007	349.14	352.44	339.90	343.86
4282	NASDAQ	VXRT	Fri, Mar 23, 2007	348.48	351.78	343.86	349.80
4281	NASDAQ	VXRT	Thu, Mar 22, 2007	345.84	350.46	340.56	349.80
4280	NASDAQ	VXRT	Wed, Mar 21, 2007	334.62	344.52	331.98	343.20
4279	NASDAQ	VXRT	Tue, Mar 20, 2007	333.96	335.94	330.66	333.96
4278	NASDAQ	VXRT	Mon, Mar 19, 2007	333.30	334.62	330.00	333.96
4277	NASDAQ	VXRT	Fri, Mar 16, 2007	330.00	335.28	328.68	330.66
4276	NASDAQ	VXRT	Thu, Mar 15, 2007	326.04	333.30	326.04	330.66
4275	NASDAQ	VXRT	Wed, Mar 14, 2007	326.70	335.28	316.90	324.72
4274	NASDAQ	VXRT	Tue, Mar 13, 2007	339.90	346.50	322.08	326.70
4273	NASDAQ	VXRT	Mon, Mar 12, 2007	312.18	327.36	309.54	318.78
4272	NASDAQ	VXRT	Fri, Mar 9, 2007	318.78	320.10	306.24	310.20
4271	NASDAQ	VXRT	Thu, Mar 8, 2007	312.18	322.08	307.56	313.50
4270	NASDAQ	VXRT	Wed, Mar 7, 2007	313.50	316.80	308.88	310.20
4269	NASDAQ	VXRT	Tue, Mar 6, 2007	317.46	323.40	309.54	312.84
4268	NASDAQ	VXRT	Mon, Mar 5, 2007	325.76	328.02	312.18	314.16
4267	NASDAQ	VXRT	Fri, Mar 2, 2007	335.28	339.90	326.70	327.36
4266	NASDAQ	VXRT	Thu, Mar 1, 2007	343.86	346.50	327.36	335.28
4265	NASDAQ	VXRT	Wed, Feb 28, 2007	345.84	356.40	343.20	349.80
4264	NASDAQ	VXRT	Tue, Feb 27, 2007	366.96	368.94	340.56	350.46
4263	NASDAQ	VXRT	Mon, Feb 26, 2007	367.62	372.90	354.42	370.26
4262	NASDAQ	VXRT	Fri, Feb 23, 2007	376.20	376.20	363.00	364.98
4261	NASDAQ	VXRT	Thu, Feb 22, 2007	382.14	382.14	366.96	376.20
4260	NASDAQ	VXRT	Wed, Feb 21, 2007	380.16	386.10	379.50	380.82
4259	NASDAQ	VXRT	Tue, Feb 20, 2007	384.12	384.19	378.18	380.82
4258	NASDAQ	VXRT	Fri, Feb 16, 2007	389.40	398.64	378.84	382.80
4257	NASDAQ	VXRT	Thu, Feb 15, 2007	378.18	381.48	370.26	376.86
4256	NASDAQ	VXRT	Wed, Feb 14, 2007	375.54	390.72	375.54	378.84
4255	NASDAQ	VXRT	Tue, Feb 13, 2007	377.52	384.12	374.22	374.88
4254	NASDAQ	VXRT	Mon, Feb 12, 2007	382.14	382.80	368.28	374.88
4253	NASDAQ	VXRT	Fri, Feb 9, 2007	376.20	385.44	372.90	378.18
4252	NASDAQ	VXRT	Thu, Feb 8, 2007	376.20	382.80	376.20	376.86
4251	NASDAQ	VXRT	Wed, Feb 7, 2007	377.52	382.14	373.56	377.52
4250	NASDAQ	VXRT	Tue, Feb 6, 2007	379.50	380.16	370.92	378.18
4249	NASDAQ	VXRT	Mon, Feb 5, 2007	383.46	385.44	374.22	376.20
4248	NASDAQ	VXRT	Fri, Feb 2, 2007	384.78	391.38	382.80	385.44
4247	NASDAQ	VXRT	Thu, Feb 1, 2007	384.12	391.38	380.16	384.78
4246	NASDAQ	VXRT	Wed, Jan 31, 2007	386.76	392.70	380.82	382.80
4245	NASDAQ	VXRT	Tue, Jan 30, 2007	381.48	388.08	377.52	387.42
4244	NASDAQ	VXRT	Mon, Jan 29, 2007	368.28	380.82	368.28	379.50
4243	NASDAQ	VXRT	Fri, Jan 26, 2007	377.52	377.52	364.98	368.94
4242	NASDAQ	VXRT	Thu, Jan 25, 2007	394.68	396.00	374.88	377.52
4241	NASDAQ	VXRT	Wed, Jan 24, 2007	399.96	404.58	389.40	391.99
4240	NASDAQ	VXRT	Tue, Jan 23, 2007	401.94	409.20	397.32	400.60
4239	NASDAQ	VXRT	Mon, Jan 22, 2007	416.46	417.78	398.64	401.28
4238	NASDAQ	VXRT	Fri, Jan 19, 2007	409.20	417.78	407.88	415.80
4237	NASDAQ	VXRT	Thu, Jan 18, 2007	422.40	424.38	409.20	409.20
4236	NASDAQ	VXRT	Wed, Jan 17, 2007	425.70	426.36	418.44	419.76
4235	NASDAQ	VXRT	Tue, Jan 16, 2007	435.60	438.24	425.04	429.00
4234	NASDAQ	VXRT	Fri, Jan 12, 2007	429.66	436.26	423.06	435.60
4233	NASDAQ	VXRT	Thu, Jan 11, 2007	428.34	433.62	423.06	427.68
4232	NASDAQ	VXRT	Wed, Jan 10, 2007	413.16	429.00	410.52	427.68
4231	NASDAQ	VXRT	Tue, Jan 9, 2007	418.44	421.74	409.20	417.78
4230	NASDAQ	VXRT	Mon, Jan 8, 2007	428.34	428.34	413.16	420.42
4229	NASDAQ	VXRT	Fri, Jan 5, 2007	430.32	431.64	412.50	429.66
4228	NASDAQ	VXRT	Thu, Jan 4, 2007	436.92	438.24	413.82	434.28
4227	NASDAQ	VXRT	Wed, Jan 3, 2007	450.12	450.78	432.30	438.24
4226	NASDAQ	VXRT	Fri, Dec 29, 2006	446.16	453.42	441.54	447.48
4225	NASDAQ	VXRT	Thu, Dec 28, 2006	454.74	459.36	446.82	446.82
4224	NASDAQ	VXRT	Wed, Dec 27, 2006	453.42	458.70	445.50	454.08
4223	NASDAQ	VXRT	Tue, Dec 26, 2006	448.80	454.74	442.86	453.42
4222	NASDAQ	VXRT	Fri, Dec 22, 2006	456.06	456.06	442.20	452.10
4221	NASDAQ	VXRT	Thu, Dec 21, 2006	445.50	458.04	445.50	455.40
4220	NASDAQ	VXRT	Wed, Dec 20, 2006	456.72	461.34	444.18	445.50
4219	NASDAQ	VXRT	Tue, Dec 19, 2006	444.84	457.38	440.88	454.08
4218	NASDAQ	VXRT	Mon, Dec 18, 2006	462.00	473.22	443.52	444.84
4217	NASDAQ	VXRT	Fri, Dec 15, 2006	464.64	475.20	458.70	460.68
4216	NASDAQ	VXRT	Thu, Dec 14, 2006	469.92	475.20	464.64	467.94
4215	NASDAQ	VXRT	Wed, Dec 13, 2006	478.50	478.50	468.60	473.88
4214	NASDAQ	VXRT	Tue, Dec 12, 2006	479.16	482.46	473.88	477.18
4213	NASDAQ	VXRT	Mon, Dec 11, 2006	480.48	482.46	469.92	478.50
4212	NASDAQ	VXRT	Fri, Dec 8, 2006	473.88	485.10	473.22	477.84
4211	NASDAQ	VXRT	Thu, Dec 7, 2006	477.18	481.14	470.58	473.88
4210	NASDAQ	VXRT	Wed, Dec 6, 2006	466.62	477.18	462.00	475.86
4209	NASDAQ	VXRT	Tue, Dec 5, 2006	469.92	474.54	464.64	469.92
4208	NASDAQ	VXRT	Mon, Dec 4, 2006	463.32	471.24	458.04	469.92
4207	NASDAQ	VXRT	Fri, Dec 1, 2006	463.98	467.94	452.76	463.32
4206	NASDAQ	VXRT	Thu, Nov 30, 2006	471.90	475.86	462.00	465.96
4205	NASDAQ	VXRT	Wed, Nov 29, 2006	463.98	480.48	463.98	473.22
4204	NASDAQ	VXRT	Tue, Nov 28, 2006	452.10	468.60	440.22	462.00
4203	NASDAQ	VXRT	Mon, Nov 27, 2006	472.56	475.86	452.76	454.08
4202	NASDAQ	VXRT	Fri, Nov 24, 2006	481.80	481.80	472.56	474.54
4201	NASDAQ	VXRT	Wed, Nov 22, 2006	465.30	485.76	465.30	483.78
4200	NASDAQ	VXRT	Tue, Nov 21, 2006	465.30	469.26	454.08	466.62
4199	NASDAQ	VXRT	Mon, Nov 20, 2006	465.30	467.28	452.10	463.98
4198	NASDAQ	VXRT	Fri, Nov 17, 2006	462.66	468.60	457.38	466.62
4197	NASDAQ	VXRT	Thu, Nov 16, 2006	460.68	469.92	458.70	462.66
4196	NASDAQ	VXRT	Wed, Nov 15, 2006	432.30	469.26	431.64	461.34
4195	NASDAQ	VXRT	Tue, Nov 14, 2006	440.22	440.22	420.42	432.30
4194	NASDAQ	VXRT	Mon, Nov 13, 2006	433.62	439.56	425.70	433.62
4193	NASDAQ	VXRT	Fri, Nov 10, 2006	429.00	436.26	423.72	435.60
4192	NASDAQ	VXRT	Thu, Nov 9, 2006	436.26	441.54	422.40	429.66
4191	NASDAQ	VXRT	Wed, Nov 8, 2006	423.06	441.54	420.42	435.60
4190	NASDAQ	VXRT	Tue, Nov 7, 2006	412.50	432.96	412.50	425.70
4189	NASDAQ	VXRT	Mon, Nov 6, 2006	413.16	417.12	409.20	413.16
4188	NASDAQ	VXRT	Fri, Nov 3, 2006	419.76	421.74	409.20	413.16
4187	NASDAQ	VXRT	Thu, Nov 2, 2006	419.10	423.72	411.18	419.10
4186	NASDAQ	VXRT	Wed, Nov 1, 2006	435.60	439.56	419.10	419.76
4185	NASDAQ	VXRT	Tue, Oct 31, 2006	427.68	442.20	425.70	434.28
4184	NASDAQ	VXRT	Mon, Oct 30, 2006	424.38	430.32	419.10	430.32
4183	NASDAQ	VXRT	Fri, Oct 27, 2006	438.24	438.24	422.40	427.68
4182	NASDAQ	VXRT	Thu, Oct 26, 2006	431.64	438.24	419.10	437.58
4181	NASDAQ	VXRT	Wed, Oct 25, 2006	429.00	440.22	427.68	437.58
4180	NASDAQ	VXRT	Tue, Oct 24, 2006	439.56	439.56	422.40	431.64
4179	NASDAQ	VXRT	Mon, Oct 23, 2006	438.24	446.82	432.96	439.56
4178	NASDAQ	VXRT	Fri, Oct 20, 2006	448.14	448.14	432.96	440.22
4177	NASDAQ	VXRT	Thu, Oct 19, 2006	435.60	446.82	432.30	446.16
4176	NASDAQ	VXRT	Wed, Oct 18, 2006	445.50	449.46	435.60	436.92
4175	NASDAQ	VXRT	Tue, Oct 17, 2006	442.20	447.48	435.60	444.18
4174	NASDAQ	VXRT	Mon, Oct 16, 2006	442.20	453.42	435.60	445.50
4173	NASDAQ	VXRT	Fri, Oct 13, 2006	438.90	440.22	414.48	432.30
4172	NASDAQ	VXRT	Thu, Oct 12, 2006	437.58	448.80	427.68	438.24
4171	NASDAQ	VXRT	Wed, Oct 11, 2006	415.14	428.34	397.98	413.16
4170	NASDAQ	VXRT	Tue, Oct 10, 2006	398.64	416.46	392.70	415.14
4169	NASDAQ	VXRT	Mon, Oct 9, 2006	380.82	397.32	376.20	396.66
4168	NASDAQ	VXRT	Fri, Oct 6, 2006	379.50	384.12	376.20	382.80
4167	NASDAQ	VXRT	Thu, Oct 5, 2006	378.18	388.08	376.20	382.14
4166	NASDAQ	VXRT	Wed, Oct 4, 2006	374.88	382.80	370.92	380.82
4165	NASDAQ	VXRT	Tue, Oct 3, 2006	374.88	380.82	374.22	375.54
4164	NASDAQ	VXRT	Mon, Oct 2, 2006	381.48	382.80	374.22	375.54
4163	NASDAQ	VXRT	Fri, Sep 29, 2006	393.36	396.00	379.50	381.48
4162	NASDAQ	VXRT	Thu, Sep 28, 2006	391.38	401.94	378.18	394.68
4161	NASDAQ	VXRT	Wed, Sep 27, 2006	370.26	374.22	366.30	369.60
4160	NASDAQ	VXRT	Tue, Sep 26, 2006	373.56	384.78	372.90	372.90
4159	NASDAQ	VXRT	Mon, Sep 25, 2006	376.20	389.40	373.56	375.54
4158	NASDAQ	VXRT	Fri, Sep 22, 2006	381.48	381.48	370.92	377.52
4157	NASDAQ	VXRT	Thu, Sep 21, 2006	381.48	385.44	372.90	381.48
4156	NASDAQ	VXRT	Wed, Sep 20, 2006	378.18	383.46	374.22	378.84
4155	NASDAQ	VXRT	Tue, Sep 19, 2006	373.56	379.50	364.32	374.88
4154	NASDAQ	VXRT	Mon, Sep 18, 2006	373.56	378.18	368.28	374.22
4153	NASDAQ	VXRT	Fri, Sep 15, 2006	380.82	382.14	368.28	375.54
4152	NASDAQ	VXRT	Thu, Sep 14, 2006	372.24	383.46	366.30	378.18
4151	NASDAQ	VXRT	Wed, Sep 13, 2006	370.26	376.20	361.68	374.88
4150	NASDAQ	VXRT	Tue, Sep 12, 2006	366.96	376.86	359.70	372.24
4149	NASDAQ	VXRT	Mon, Sep 11, 2006	369.60	370.26	359.70	368.94
4148	NASDAQ	VXRT	Fri, Sep 8, 2006	368.28	378.18	356.40	370.92
4147	NASDAQ	VXRT	Thu, Sep 7, 2006	380.16	382.80	359.70	366.96
4146	NASDAQ	VXRT	Wed, Sep 6, 2006	392.70	393.36	378.84	382.80
4145	NASDAQ	VXRT	Tue, Sep 5, 2006	388.74	396.00	379.50	393.36
4144	NASDAQ	VXRT	Fri, Sep 1, 2006	392.70	396.00	387.42	389.40
4143	NASDAQ	VXRT	Thu, Aug 31, 2006	395.34	396.00	385.44	391.38
4142	NASDAQ	VXRT	Wed, Aug 30, 2006	390.72	397.98	386.10	392.70
4141	NASDAQ	VXRT	Tue, Aug 29, 2006	376.86	394.02	372.90	388.08
4140	NASDAQ	VXRT	Mon, Aug 28, 2006	372.24	379.50	368.94	377.52
4139	NASDAQ	VXRT	Fri, Aug 25, 2006	365.64	375.54	361.02	370.26
4138	NASDAQ	VXRT	Thu, Aug 24, 2006	374.22	382.80	356.40	367.62
4137	NASDAQ	VXRT	Wed, Aug 23, 2006	366.96	377.52	363.00	372.90
4136	NASDAQ	VXRT	Tue, Aug 22, 2006	345.18	372.90	341.88	368.28
4135	NASDAQ	VXRT	Mon, Aug 21, 2006	343.20	347.16	336.60	344.52
4134	NASDAQ	VXRT	Fri, Aug 18, 2006	345.84	346.50	335.94	345.84
4133	NASDAQ	VXRT	Thu, Aug 17, 2006	341.22	345.18	337.26	343.20
4132	NASDAQ	VXRT	Wed, Aug 16, 2006	327.36	345.84	324.72	339.90
4131	NASDAQ	VXRT	Tue, Aug 15, 2006	322.08	330.00	319.44	324.06
4130	NASDAQ	VXRT	Mon, Aug 14, 2006	322.74	326.04	313.50	320.76
4129	NASDAQ	VXRT	Fri, Aug 11, 2006	331.32	331.98	316.80	322.08
4128	NASDAQ	VXRT	Thu, Aug 10, 2006	323.40	335.94	320.10	330.66
4127	NASDAQ	VXRT	Wed, Aug 9, 2006	331.98	335.94	322.74	325.38
4126	NASDAQ	VXRT	Tue, Aug 8, 2006	336.60	339.24	323.40	328.02
4125	NASDAQ	VXRT	Mon, Aug 7, 2006	336.60	339.24	330.00	334.62
4124	NASDAQ	VXRT	Fri, Aug 4, 2006	345.18	349.80	330.00	337.92
4123	NASDAQ	VXRT	Thu, Aug 3, 2006	328.02	349.80	319.44	339.90
4122	NASDAQ	VXRT	Wed, Aug 2, 2006	320.10	333.96	318.12	330.00
4121	NASDAQ	VXRT	Tue, Aug 1, 2006	331.98	333.30	314.82	318.12
4120	NASDAQ	VXRT	Mon, Jul 31, 2006	322.08	337.26	319.44	335.28
4119	NASDAQ	VXRT	Fri, Jul 28, 2006	312.18	322.74	305.58	314.82
4118	NASDAQ	VXRT	Thu, Jul 27, 2006	328.68	341.22	300.96	308.22
4117	NASDAQ	VXRT	Wed, Jul 26, 2006	333.96	339.90	320.10	330.66
4116	NASDAQ	VXRT	Tue, Jul 25, 2006	333.96	348.48	328.68	337.92
4115	NASDAQ	VXRT	Mon, Jul 24, 2006	341.88	345.18	331.98	338.58
4114	NASDAQ	VXRT	Fri, Jul 21, 2006	337.26	337.26	322.08	333.30
4113	NASDAQ	VXRT	Thu, Jul 20, 2006	349.80	355.08	338.58	339.90
4112	NASDAQ	VXRT	Wed, Jul 19, 2006	327.36	354.42	327.36	347.16
4111	NASDAQ	VXRT	Tue, Jul 18, 2006	326.70	335.28	316.80	328.02
4110	NASDAQ	VXRT	Mon, Jul 17, 2006	330.00	333.96	323.40	326.70
4109	NASDAQ	VXRT	Fri, Jul 14, 2006	343.20	349.80	331.98	331.98
4108	NASDAQ	VXRT	Thu, Jul 13, 2006	330.00	369.60	328.68	340.56
4107	NASDAQ	VXRT	Wed, Jul 12, 2006	344.52	345.18	330.66	333.96
4106	NASDAQ	VXRT	Tue, Jul 11, 2006	341.88	347.16	330.00	345.18
4105	NASDAQ	VXRT	Mon, Jul 10, 2006	355.74	358.38	341.88	343.20
4104	NASDAQ	VXRT	Fri, Jul 7, 2006	363.66	363.66	349.80	351.78
4103	NASDAQ	VXRT	Thu, Jul 6, 2006	387.42	387.42	360.36	364.32
4102	NASDAQ	VXRT	Wed, Jul 5, 2006	384.12	389.40	375.54	386.10
4101	NASDAQ	VXRT	Mon, Jul 3, 2006	375.54	396.00	374.22	388.08
4100	NASDAQ	VXRT	Fri, Jun 30, 2006	382.80	384.78	372.24	378.84
4099	NASDAQ	VXRT	Thu, Jun 29, 2006	371.58	381.48	370.26	378.84
4098	NASDAQ	VXRT	Wed, Jun 28, 2006	384.78	385.44	366.30	370.26
4097	NASDAQ	VXRT	Tue, Jun 27, 2006	379.50	395.34	376.20	381.48
4096	NASDAQ	VXRT	Mon, Jun 26, 2006	374.22	389.40	370.92	380.16
4095	NASDAQ	VXRT	Fri, Jun 23, 2006	375.54	390.06	366.96	372.24
4094	NASDAQ	VXRT	Thu, Jun 22, 2006	370.92	379.50	364.32	377.52
4093	NASDAQ	VXRT	Wed, Jun 21, 2006	359.70	372.24	353.10	370.92
4092	NASDAQ	VXRT	Tue, Jun 20, 2006	351.12	367.62	346.50	360.36
4091	NASDAQ	VXRT	Mon, Jun 19, 2006	349.80	353.76	343.20	349.80
4090	NASDAQ	VXRT	Fri, Jun 16, 2006	346.50	353.10	336.60	347.16
4089	NASDAQ	VXRT	Thu, Jun 15, 2006	330.00	355.08	330.00	348.48
4088	NASDAQ	VXRT	Wed, Jun 14, 2006	326.04	337.26	316.80	329.34
4087	NASDAQ	VXRT	Tue, Jun 13, 2006	334.62	343.20	323.40	327.36
4086	NASDAQ	VXRT	Mon, Jun 12, 2006	337.92	342.54	324.72	336.60
4085	NASDAQ	VXRT	Fri, Jun 9, 2006	348.48	349.14	335.28	337.92
4084	NASDAQ	VXRT	Thu, Jun 8, 2006	355.74	355.74	327.36	347.82
4083	NASDAQ	VXRT	Wed, Jun 7, 2006	378.18	385.44	353.76	359.04
4082	NASDAQ	VXRT	Tue, Jun 6, 2006	375.54	378.84	363.66	375.54
4081	NASDAQ	VXRT	Mon, Jun 5, 2006	394.68	400.62	372.90	374.88
4080	NASDAQ	VXRT	Fri, Jun 2, 2006	409.86	414.48	386.76	394.68
4079	NASDAQ	VXRT	Thu, Jun 1, 2006	388.08	409.20	385.44	408.54
4078	NASDAQ	VXRT	Wed, May 31, 2006	371.58	390.06	370.26	387.42
4077	NASDAQ	VXRT	Tue, May 30, 2006	380.16	392.70	372.24	373.56
4076	NASDAQ	VXRT	Fri, May 26, 2006	378.84	389.40	376.86	384.12
4075	NASDAQ	VXRT	Thu, May 25, 2006	361.68	389.40	359.70	372.90
4074	NASDAQ	VXRT	Wed, May 24, 2006	361.02	368.28	349.80	361.02
4073	NASDAQ	VXRT	Tue, May 23, 2006	366.96	382.80	360.36	363.66
4072	NASDAQ	VXRT	Mon, May 22, 2006	380.16	382.80	362.34	368.28
4071	NASDAQ	VXRT	Fri, May 19, 2006	391.38	396.00	372.90	384.78
4070	NASDAQ	VXRT	Thu, May 18, 2006	407.88	421.08	390.06	391.38
4069	NASDAQ	VXRT	Wed, May 17, 2006	400.62	422.40	397.32	410.52
4068	NASDAQ	VXRT	Tue, May 16, 2006	402.60	409.20	385.44	399.30
4067	NASDAQ	VXRT	Mon, May 15, 2006	408.54	421.08	390.72	403.92
4066	NASDAQ	VXRT	Fri, May 12, 2006	427.02	427.68	397.98	415.80
4065	NASDAQ	VXRT	Thu, May 11, 2006	452.76	455.40	419.10	428.34
4064	NASDAQ	VXRT	Wed, May 10, 2006	455.40	460.02	448.80	454.08
4063	NASDAQ	VXRT	Tue, May 9, 2006	454.74	461.34	448.80	455.40
4062	NASDAQ	VXRT	Mon, May 8, 2006	457.38	465.30	452.10	457.38
4061	NASDAQ	VXRT	Fri, May 5, 2006	465.30	468.60	450.78	460.02
4060	NASDAQ	VXRT	Thu, May 4, 2006	438.90	471.90	430.32	462.66
4059	NASDAQ	VXRT	Wed, May 3, 2006	410.52	454.74	405.90	439.56
4058	NASDAQ	VXRT	Tue, May 2, 2006	411.84	415.14	396.66	407.22
4057	NASDAQ	VXRT	Mon, May 1, 2006	419.76	429.00	411.18	411.84
4056	NASDAQ	VXRT	Fri, Apr 28, 2006	409.20	434.94	401.94	419.76
4055	NASDAQ	VXRT	Thu, Apr 27, 2006	402.60	411.84	363.00	411.18
4054	NASDAQ	VXRT	Wed, Apr 26, 2006	425.70	426.36	403.26	412.50
4053	NASDAQ	VXRT	Tue, Apr 25, 2006	423.06	425.04	412.50	421.74
4052	NASDAQ	VXRT	Mon, Apr 24, 2006	425.70	427.68	413.82	423.72
4051	NASDAQ	VXRT	Fri, Apr 21, 2006	430.32	430.32	421.08	427.68
4050	NASDAQ	VXRT	Thu, Apr 20, 2006	435.60	439.56	397.32	429.66
4049	NASDAQ	VXRT	Wed, Apr 19, 2006	421.08	438.90	416.46	432.30
4048	NASDAQ	VXRT	Tue, Apr 18, 2006	393.36	427.02	393.36	417.12
4047	NASDAQ	VXRT	Mon, Apr 17, 2006	376.20	378.84	365.64	372.24
4046	NASDAQ	VXRT	Thu, Apr 13, 2006	371.58	388.74	367.62	381.48
4045	NASDAQ	VXRT	Wed, Apr 12, 2006	359.70	376.86	357.06	374.88
4044	NASDAQ	VXRT	Tue, Apr 11, 2006	378.84	381.48	356.40	363.66
4043	NASDAQ	VXRT	Mon, Apr 10, 2006	389.40	392.70	372.24	378.18
4042	NASDAQ	VXRT	Fri, Apr 7, 2006	375.54	405.24	372.24	385.44
4041	NASDAQ	VXRT	Thu, Apr 6, 2006	372.90	375.54	363.00	373.56
4040	NASDAQ	VXRT	Wed, Apr 5, 2006	365.64	369.60	359.70	368.28
4039	NASDAQ	VXRT	Tue, Apr 4, 2006	368.28	370.26	353.10	366.30
4038	NASDAQ	VXRT	Mon, Apr 3, 2006	372.24	374.88	356.40	360.36
4037	NASDAQ	VXRT	Fri, Mar 31, 2006	370.26	377.52	365.64	372.24
4036	NASDAQ	VXRT	Thu, Mar 30, 2006	371.58	376.20	361.68	367.62
4035	NASDAQ	VXRT	Wed, Mar 29, 2006	357.72	371.58	353.10	368.28
4034	NASDAQ	VXRT	Tue, Mar 28, 2006	368.28	372.24	350.46	357.72
4033	NASDAQ	VXRT	Mon, Mar 27, 2006	382.80	382.80	366.30	370.92
4032	NASDAQ	VXRT	Fri, Mar 24, 2006	351.12	380.16	350.46	375.54
4031	NASDAQ	VXRT	Thu, Mar 23, 2006	363.66	365.64	348.48	355.08
4030	NASDAQ	VXRT	Wed, Mar 22, 2006	372.90	379.50	346.50	366.96
4029	NASDAQ	VXRT	Tue, Mar 21, 2006	327.36	330.00	316.80	316.80
4028	NASDAQ	VXRT	Mon, Mar 20, 2006	330.66	335.28	321.42	327.36
4027	NASDAQ	VXRT	Fri, Mar 17, 2006	321.42	340.56	314.16	327.36
4026	NASDAQ	VXRT	Thu, Mar 16, 2006	304.92	325.38	303.60	319.44
4025	NASDAQ	VXRT	Wed, Mar 15, 2006	294.36	304.92	291.72	303.60
4024	NASDAQ	VXRT	Tue, Mar 14, 2006	279.84	298.32	279.84	291.72
4023	NASDAQ	VXRT	Mon, Mar 13, 2006	279.84	283.80	274.56	281.16
4022	NASDAQ	VXRT	Fri, Mar 10, 2006	283.80	285.78	277.86	280.50
4021	NASDAQ	VXRT	Thu, Mar 9, 2006	267.96	310.86	267.30	279.84
4020	NASDAQ	VXRT	Wed, Mar 8, 2006	270.60	273.90	265.32	268.62
4019	NASDAQ	VXRT	Tue, Mar 7, 2006	267.96	274.56	264.00	272.58
4018	NASDAQ	VXRT	Mon, Mar 6, 2006	275.88	276.54	270.60	270.60
4017	NASDAQ	VXRT	Fri, Mar 3, 2006	272.58	277.86	270.60	273.90
4016	NASDAQ	VXRT	Thu, Mar 2, 2006	273.24	275.88	269.28	273.90
4015	NASDAQ	VXRT	Wed, Mar 1, 2006	271.92	277.20	267.96	274.56
4014	NASDAQ	VXRT	Tue, Feb 28, 2006	263.34	277.86	262.68	271.26
4013	NASDAQ	VXRT	Mon, Feb 27, 2006	257.40	275.22	254.76	263.34
4012	NASDAQ	VXRT	Fri, Feb 24, 2006	257.40	258.06	248.16	252.78
4011	NASDAQ	VXRT	Thu, Feb 23, 2006	277.86	278.52	267.30	275.88
4010	NASDAQ	VXRT	Wed, Feb 22, 2006	279.84	281.16	272.58	276.54
4009	NASDAQ	VXRT	Tue, Feb 21, 2006	284.46	289.08	273.90	277.20
4008	NASDAQ	VXRT	Fri, Feb 17, 2006	276.54	287.76	270.60	285.12
4007	NASDAQ	VXRT	Thu, Feb 16, 2006	270.60	275.88	269.94	274.56
4006	NASDAQ	VXRT	Wed, Feb 15, 2006	264.66	273.24	264.00	269.94
4005	NASDAQ	VXRT	Tue, Feb 14, 2006	262.02	266.64	258.06	266.64
4004	NASDAQ	VXRT	Mon, Feb 13, 2006	258.72	262.02	255.42	262.02
4003	NASDAQ	VXRT	Fri, Feb 10, 2006	256.74	261.36	252.12	258.72
4002	NASDAQ	VXRT	Thu, Feb 9, 2006	264.66	265.32	256.08	257.40
4001	NASDAQ	VXRT	Wed, Feb 8, 2006	264.00	270.60	259.38	266.64
4000	NASDAQ	VXRT	Tue, Feb 7, 2006	265.98	273.24	261.36	265.32
3999	NASDAQ	VXRT	Mon, Feb 6, 2006	263.34	265.32	257.40	262.68
3998	NASDAQ	VXRT	Fri, Feb 3, 2006	266.64	266.64	257.40	262.02
3997	NASDAQ	VXRT	Thu, Feb 2, 2006	277.20	277.86	257.40	265.32
3996	NASDAQ	VXRT	Wed, Feb 1, 2006	250.14	256.08	244.20	252.12
3995	NASDAQ	VXRT	Tue, Jan 31, 2006	242.88	248.82	242.22	248.82
3994	NASDAQ	VXRT	Mon, Jan 30, 2006	247.50	249.48	240.24	242.88
3993	NASDAQ	VXRT	Fri, Jan 27, 2006	256.08	256.74	249.48	252.12
3992	NASDAQ	VXRT	Thu, Jan 26, 2006	272.58	274.56	254.76	255.42
3991	NASDAQ	VXRT	Wed, Jan 25, 2006	254.10	261.36	249.48	258.06
3990	NASDAQ	VXRT	Tue, Jan 24, 2006	265.32	271.26	252.78	254.10
3989	NASDAQ	VXRT	Mon, Jan 23, 2006	270.60	271.26	258.72	266.64
3988	NASDAQ	VXRT	Fri, Jan 20, 2006	268.62	280.50	262.02	268.62
3987	NASDAQ	VXRT	Thu, Jan 19, 2006	242.88	268.62	240.90	262.68
3986	NASDAQ	VXRT	Wed, Jan 18, 2006	229.02	240.90	229.02	239.58
3985	NASDAQ	VXRT	Tue, Jan 17, 2006	235.62	236.28	229.68	231.66
3984	NASDAQ	VXRT	Fri, Jan 13, 2006	235.62	238.92	233.64	236.28
3983	NASDAQ	VXRT	Thu, Jan 12, 2006	236.94	240.24	233.64	236.94
3982	NASDAQ	VXRT	Wed, Jan 11, 2006	237.60	237.60	230.34	236.94
3981	NASDAQ	VXRT	Tue, Jan 10, 2006	237.60	240.24	233.64	235.62
3980	NASDAQ	VXRT	Mon, Jan 9, 2006	240.90	240.90	235.62	238.92
3979	NASDAQ	VXRT	Fri, Jan 6, 2006	235.62	241.56	232.98	236.28
3978	NASDAQ	VXRT	Thu, Jan 5, 2006	227.70	236.94	227.70	232.32
3977	NASDAQ	VXRT	Wed, Jan 4, 2006	228.36	230.34	225.72	226.38
3976	NASDAQ	VXRT	Tue, Jan 3, 2006	224.40	232.32	222.42	227.04
3975	NASDAQ	VXRT	Fri, Dec 30, 2005	225.06	227.70	221.76	223.08
3974	NASDAQ	VXRT	Thu, Dec 29, 2005	225.06	230.34	221.76	223.74
3973	NASDAQ	VXRT	Wed, Dec 28, 2005	222.42	227.04	221.76	225.72
3972	NASDAQ	VXRT	Tue, Dec 27, 2005	226.38	233.64	220.44	222.42
3971	NASDAQ	VXRT	Fri, Dec 23, 2005	219.78	228.36	217.80	224.40
3970	NASDAQ	VXRT	Thu, Dec 22, 2005	223.74	231.00	216.48	219.78
3969	NASDAQ	VXRT	Wed, Dec 21, 2005	224.40	225.06	219.78	225.06
3968	NASDAQ	VXRT	Tue, Dec 20, 2005	224.40	230.34	220.44	221.10
3967	NASDAQ	VXRT	Mon, Dec 19, 2005	242.22	243.54	230.34	232.32
3966	NASDAQ	VXRT	Fri, Dec 16, 2005	246.18	248.16	238.92	242.88
3965	NASDAQ	VXRT	Thu, Dec 15, 2005	242.88	246.84	239.58	244.86
3964	NASDAQ	VXRT	Wed, Dec 14, 2005	242.88	257.40	239.58	242.88
3963	NASDAQ	VXRT	Tue, Dec 13, 2005	246.18	251.46	234.96	242.88
3962	NASDAQ	VXRT	Mon, Dec 12, 2005	236.94	247.50	231.66	246.18
3961	NASDAQ	VXRT	Fri, Dec 9, 2005	225.72	238.92	225.06	234.96
3960	NASDAQ	VXRT	Thu, Dec 8, 2005	234.96	235.62	223.08	226.38
3959	NASDAQ	VXRT	Wed, Dec 7, 2005	240.24	242.88	231.00	232.98
3958	NASDAQ	VXRT	Tue, Dec 6, 2005	246.18	246.18	234.30	240.24
3957	NASDAQ	VXRT	Mon, Dec 5, 2005	246.84	256.08	237.60	243.54
3956	NASDAQ	VXRT	Fri, Dec 2, 2005	229.68	264.00	221.76	244.86
3955	NASDAQ	VXRT	Thu, Dec 1, 2005	215.82	232.98	214.50	224.40
3954	NASDAQ	VXRT	Wed, Nov 30, 2005	203.94	215.82	201.96	211.86
3953	NASDAQ	VXRT	Tue, Nov 29, 2005	207.90	210.54	201.96	204.60
3952	NASDAQ	VXRT	Mon, Nov 28, 2005	211.20	213.84	207.24	207.24
3951	NASDAQ	VXRT	Fri, Nov 25, 2005	213.18	213.18	208.56	210.54
3950	NASDAQ	VXRT	Wed, Nov 23, 2005	214.50	215.82	209.88	212.52
3949	NASDAQ	VXRT	Tue, Nov 22, 2005	210.54	221.76	209.88	214.50
3948	NASDAQ	VXRT	Mon, Nov 21, 2005	215.82	216.48	205.26	211.86
3947	NASDAQ	VXRT	Fri, Nov 18, 2005	220.44	223.74	209.22	217.14
3946	NASDAQ	VXRT	Thu, Nov 17, 2005	221.10	224.40	219.12	221.10
3945	NASDAQ	VXRT	Wed, Nov 16, 2005	232.98	232.98	221.10	221.76
3944	NASDAQ	VXRT	Tue, Nov 15, 2005	227.04	231.66	223.74	228.36
3943	NASDAQ	VXRT	Mon, Nov 14, 2005	224.40	227.70	222.42	225.72
3942	NASDAQ	VXRT	Fri, Nov 11, 2005	224.40	226.38	221.10	223.74
3941	NASDAQ	VXRT	Thu, Nov 10, 2005	227.04	227.70	215.82	224.40
3940	NASDAQ	VXRT	Wed, Nov 9, 2005	231.00	231.00	225.72	227.70
3939	NASDAQ	VXRT	Tue, Nov 8, 2005	229.02	234.30	225.06	230.34
3938	NASDAQ	VXRT	Mon, Nov 7, 2005	224.40	236.94	223.08	228.36
3937	NASDAQ	VXRT	Fri, Nov 4, 2005	231.00	236.28	224.40	224.40
3936	NASDAQ	VXRT	Thu, Nov 3, 2005	236.28	239.58	227.04	230.34
3935	NASDAQ	VXRT	Wed, Nov 2, 2005	241.56	247.50	231.66	236.94
3934	NASDAQ	VXRT	Tue, Nov 1, 2005	271.92	282.48	231.66	239.58
3933	NASDAQ	VXRT	Mon, Oct 31, 2005	782.10	860.64	778.80	848.10
3932	NASDAQ	VXRT	Fri, Oct 28, 2005	764.94	786.72	762.96	775.50
3931	NASDAQ	VXRT	Thu, Oct 27, 2005	761.64	768.24	751.74	766.26
3930	NASDAQ	VXRT	Wed, Oct 26, 2005	773.52	782.76	759.00	763.62
3929	NASDAQ	VXRT	Tue, Oct 25, 2005	792.00	802.56	772.86	778.80
3928	NASDAQ	VXRT	Mon, Oct 24, 2005	778.14	795.30	778.14	792.00
3927	NASDAQ	VXRT	Fri, Oct 21, 2005	802.56	809.16	768.24	778.14
3926	NASDAQ	VXRT	Thu, Oct 20, 2005	801.90	825.00	795.96	803.22
3925	NASDAQ	VXRT	Wed, Oct 19, 2005	797.94	800.58	773.52	798.60
3924	NASDAQ	VXRT	Tue, Oct 18, 2005	832.92	832.92	790.02	798.60
3923	NASDAQ	VXRT	Mon, Oct 17, 2005	807.18	840.84	792.66	803.22
3922	NASDAQ	VXRT	Fri, Oct 14, 2005	781.44	804.54	770.88	803.22
3921	NASDAQ	VXRT	Thu, Oct 13, 2005	772.86	785.40	749.76	779.46
3920	NASDAQ	VXRT	Wed, Oct 12, 2005	764.28	772.20	726.00	749.76
3919	NASDAQ	VXRT	Tue, Oct 11, 2005	778.80	793.98	744.48	744.48
3918	NASDAQ	VXRT	Mon, Oct 10, 2005	811.80	813.78	775.50	778.14
3917	NASDAQ	VXRT	Fri, Oct 7, 2005	781.44	799.26	762.30	785.40
3916	NASDAQ	VXRT	Thu, Oct 6, 2005	803.22	815.10	748.44	772.86
3915	NASDAQ	VXRT	Wed, Oct 5, 2005	817.74	830.28	780.78	793.32
3914	NASDAQ	VXRT	Tue, Oct 4, 2005	829.62	834.90	805.86	813.12
3913	NASDAQ	VXRT	Mon, Oct 3, 2005	864.60	864.60	825.00	832.92
3912	NASDAQ	VXRT	Fri, Sep 30, 2005	873.84	877.80	822.36	864.60
3911	NASDAQ	VXRT	Thu, Sep 29, 2005	891.00	896.28	811.80	833.58
3910	NASDAQ	VXRT	Wed, Sep 28, 2005	884.40	899.58	878.46	890.34
3909	NASDAQ	VXRT	Tue, Sep 27, 2005	886.38	897.60	870.54	888.36
3908	NASDAQ	VXRT	Mon, Sep 26, 2005	891.00	900.24	874.50	887.70
3907	NASDAQ	VXRT	Fri, Sep 23, 2005	901.56	901.56	881.10	891.00
3906	NASDAQ	VXRT	Thu, Sep 22, 2005	902.88	906.18	874.50	898.92
3905	NASDAQ	VXRT	Wed, Sep 21, 2005	918.06	920.70	874.50	877.80
3904	NASDAQ	VXRT	Tue, Sep 20, 2005	894.96	947.10	891.00	918.06
3903	NASDAQ	VXRT	Mon, Sep 19, 2005	891.00	902.88	881.10	889.68
3902	NASDAQ	VXRT	Fri, Sep 16, 2005	878.46	899.58	864.60	891.00
3901	NASDAQ	VXRT	Thu, Sep 15, 2005	905.52	912.12	869.22	870.54
3900	NASDAQ	VXRT	Wed, Sep 14, 2005	933.24	935.88	902.88	905.52
3899	NASDAQ	VXRT	Tue, Sep 13, 2005	907.50	940.50	891.00	929.28
3898	NASDAQ	VXRT	Mon, Sep 12, 2005	881.10	907.50	880.44	904.86
3897	NASDAQ	VXRT	Fri, Sep 9, 2005	895.62	900.90	881.76	883.08
3896	NASDAQ	VXRT	Thu, Sep 8, 2005	904.86	910.14	891.00	896.94
3895	NASDAQ	VXRT	Wed, Sep 7, 2005	871.86	910.80	869.22	910.80
3894	NASDAQ	VXRT	Tue, Sep 6, 2005	863.28	885.06	859.32	873.84
3893	NASDAQ	VXRT	Fri, Sep 2, 2005	881.76	892.32	858.00	862.62
3892	NASDAQ	VXRT	Thu, Sep 1, 2005	885.72	907.50	874.50	881.10
3891	NASDAQ	VXRT	Wed, Aug 31, 2005	871.20	889.02	865.26	889.02
3890	NASDAQ	VXRT	Tue, Aug 30, 2005	890.34	903.54	856.02	875.82
3889	NASDAQ	VXRT	Mon, Aug 29, 2005	854.70	888.36	847.44	888.36
3888	NASDAQ	VXRT	Fri, Aug 26, 2005	881.76	883.08	834.90	861.96
3887	NASDAQ	VXRT	Thu, Aug 25, 2005	900.90	911.46	877.14	881.10
3886	NASDAQ	VXRT	Wed, Aug 24, 2005	921.36	927.96	892.32	904.20
3885	NASDAQ	VXRT	Tue, Aug 23, 2005	914.10	933.90	899.58	924.00
3884	NASDAQ	VXRT	Mon, Aug 22, 2005	925.32	931.92	897.60	910.80
3883	NASDAQ	VXRT	Fri, Aug 19, 2005	933.24	940.50	912.12	920.04
3882	NASDAQ	VXRT	Thu, Aug 18, 2005	936.54	943.80	926.64	933.24
3881	NASDAQ	VXRT	Wed, Aug 17, 2005	943.14	950.40	933.24	933.90
3880	NASDAQ	VXRT	Tue, Aug 16, 2005	966.24	966.24	943.14	945.78
3879	NASDAQ	VXRT	Mon, Aug 15, 2005	934.56	963.60	930.60	962.94
3878	NASDAQ	VXRT	Fri, Aug 12, 2005	966.90	966.90	930.60	940.50
3877	NASDAQ	VXRT	Thu, Aug 11, 2005	960.30	978.12	946.44	971.52
3876	NASDAQ	VXRT	Wed, Aug 10, 2005	995.94	995.94	951.72	961.62
3875	NASDAQ	VXRT	Tue, Aug 9, 2005	984.72	996.60	982.74	988.68
3874	NASDAQ	VXRT	Mon, Aug 8, 2005	997.92	997.92	976.14	982.08
3873	NASDAQ	VXRT	Fri, Aug 5, 2005	984.06	996.60	979.44	992.64
3872	NASDAQ	VXRT	Thu, Aug 4, 2005	1011.12	1018.38	986.70	988.68
3871	NASDAQ	VXRT	Wed, Aug 3, 2005	1015.74	1025.64	1001.22	1015.08
3870	NASDAQ	VXRT	Tue, Aug 2, 2005	994.62	1036.86	994.62	1021.02
3869	NASDAQ	VXRT	Mon, Aug 1, 2005	986.04	1007.82	984.06	999.24
3868	NASDAQ	VXRT	Fri, Jul 29, 2005	993.30	996.60	982.74	989.34
3867	NASDAQ	VXRT	Thu, Jul 28, 2005	997.26	1001.88	987.36	993.96
3866	NASDAQ	VXRT	Wed, Jul 27, 2005	976.80	1002.54	976.14	991.98
3865	NASDAQ	VXRT	Tue, Jul 26, 2005	937.20	990.00	933.90	976.14
3864	NASDAQ	VXRT	Mon, Jul 25, 2005	969.54	969.54	941.82	941.82
3863	NASDAQ	VXRT	Fri, Jul 22, 2005	970.20	970.86	940.50	968.88
3862	NASDAQ	VXRT	Thu, Jul 21, 2005	957.66	977.46	928.62	970.20
3861	NASDAQ	VXRT	Wed, Jul 20, 2005	943.14	968.88	937.20	968.22
3860	NASDAQ	VXRT	Tue, Jul 19, 2005	963.60	990.00	963.60	983.40
3859	NASDAQ	VXRT	Mon, Jul 18, 2005	963.60	978.12	937.86	962.94
3858	NASDAQ	VXRT	Fri, Jul 15, 2005	930.60	969.54	928.62	965.58
3857	NASDAQ	VXRT	Thu, Jul 14, 2005	943.80	951.06	928.62	944.46
3856	NASDAQ	VXRT	Wed, Jul 13, 2005	956.34	970.86	927.96	930.60
3855	NASDAQ	VXRT	Tue, Jul 12, 2005	997.92	1013.10	931.26	956.34
3854	NASDAQ	VXRT	Mon, Jul 11, 2005	1003.86	1013.10	960.96	976.80
3853	NASDAQ	VXRT	Fri, Jul 8, 2005	1042.14	1053.36	1026.96	1044.12
3852	NASDAQ	VXRT	Thu, Jul 7, 2005	1023.00	1050.72	1015.08	1039.50
3851	NASDAQ	VXRT	Wed, Jul 6, 2005	1011.78	1056.00	1010.46	1033.56
3850	NASDAQ	VXRT	Tue, Jul 5, 2005	978.12	1013.10	978.12	1011.78
3849	NASDAQ	VXRT	Fri, Jul 1, 2005	1007.82	1009.80	958.98	978.12
3848	NASDAQ	VXRT	Thu, Jun 30, 2005	990.00	1020.36	987.36	1005.18
3847	NASDAQ	VXRT	Wed, Jun 29, 2005	987.36	990.00	973.50	987.36
3846	NASDAQ	VXRT	Tue, Jun 28, 2005	960.96	990.00	957.00	984.06
3845	NASDAQ	VXRT	Mon, Jun 27, 2005	976.80	980.10	943.14	958.98
3844	NASDAQ	VXRT	Fri, Jun 24, 2005	977.46	984.06	957.00	978.12
3843	NASDAQ	VXRT	Thu, Jun 23, 2005	958.32	990.00	957.00	974.16
3842	NASDAQ	VXRT	Wed, Jun 22, 2005	950.40	963.60	918.06	947.10
3841	NASDAQ	VXRT	Tue, Jun 21, 2005	959.64	971.52	950.40	951.72
3840	NASDAQ	VXRT	Mon, Jun 20, 2005	958.32	972.84	951.06	958.32
3839	NASDAQ	VXRT	Fri, Jun 17, 2005	937.20	970.20	927.96	957.00
3838	NASDAQ	VXRT	Thu, Jun 16, 2005	887.70	957.00	883.08	935.88
3837	NASDAQ	VXRT	Wed, Jun 15, 2005	884.40	893.64	868.56	880.44
3836	NASDAQ	VXRT	Tue, Jun 14, 2005	863.28	875.16	861.30	874.50
3835	NASDAQ	VXRT	Mon, Jun 13, 2005	830.28	858.00	827.64	857.34
3834	NASDAQ	VXRT	Fri, Jun 10, 2005	817.08	832.26	807.18	823.02
3833	NASDAQ	VXRT	Thu, Jun 9, 2005	806.52	815.10	788.04	811.80
3832	NASDAQ	VXRT	Wed, Jun 8, 2005	806.52	811.14	798.60	799.26
3831	NASDAQ	VXRT	Tue, Jun 7, 2005	821.70	823.02	802.56	802.56
3830	NASDAQ	VXRT	Mon, Jun 6, 2005	848.10	850.74	809.16	810.48
3829	NASDAQ	VXRT	Fri, Jun 3, 2005	880.44	881.10	844.80	844.80
3828	NASDAQ	VXRT	Thu, Jun 2, 2005	839.52	877.80	837.54	875.16
3827	NASDAQ	VXRT	Wed, Jun 1, 2005	811.80	840.84	808.50	840.84
3826	NASDAQ	VXRT	Tue, May 31, 2005	825.00	832.92	811.14	811.80
3825	NASDAQ	VXRT	Fri, May 27, 2005	832.26	832.26	808.50	821.70
3824	NASDAQ	VXRT	Thu, May 26, 2005	825.00	827.64	812.46	827.64
3823	NASDAQ	VXRT	Wed, May 25, 2005	847.44	847.44	819.06	821.04
3822	NASDAQ	VXRT	Tue, May 24, 2005	821.70	855.36	821.70	843.48
3821	NASDAQ	VXRT	Mon, May 23, 2005	801.90	842.82	798.60	825.00
3820	NASDAQ	VXRT	Fri, May 20, 2005	815.76	815.76	795.30	801.24
3819	NASDAQ	VXRT	Thu, May 19, 2005	790.68	824.34	786.06	813.12
3818	NASDAQ	VXRT	Wed, May 18, 2005	766.92	792.66	758.34	786.72
3817	NASDAQ	VXRT	Tue, May 17, 2005	751.74	766.26	747.78	766.26
3816	NASDAQ	VXRT	Mon, May 16, 2005	750.42	765.60	742.50	758.34
3815	NASDAQ	VXRT	Fri, May 13, 2005	739.20	750.42	733.92	743.16
3814	NASDAQ	VXRT	Thu, May 12, 2005	741.84	752.40	732.60	739.86
3813	NASDAQ	VXRT	Wed, May 11, 2005	746.46	748.44	722.70	741.84
3812	NASDAQ	VXRT	Tue, May 10, 2005	745.80	752.40	737.22	743.16
3811	NASDAQ	VXRT	Mon, May 9, 2005	729.96	746.46	719.40	746.46
3810	NASDAQ	VXRT	Fri, May 6, 2005	734.58	737.22	724.68	731.28
3809	NASDAQ	VXRT	Thu, May 5, 2005	729.30	739.20	726.00	732.60
3808	NASDAQ	VXRT	Wed, May 4, 2005	711.48	743.82	705.54	733.92
3807	NASDAQ	VXRT	Tue, May 3, 2005	711.48	715.44	696.30	708.18
3806	NASDAQ	VXRT	Mon, May 2, 2005	722.04	722.04	704.88	710.16
3805	NASDAQ	VXRT	Fri, Apr 29, 2005	711.48	720.06	698.94	720.06
3804	NASDAQ	VXRT	Thu, Apr 28, 2005	737.88	737.88	702.90	702.90
3803	NASDAQ	VXRT	Wed, Apr 27, 2005	729.96	747.78	716.10	741.84
3802	NASDAQ	VXRT	Tue, Apr 26, 2005	751.08	752.40	731.28	732.60
3801	NASDAQ	VXRT	Mon, Apr 25, 2005	739.86	750.42	727.32	750.42
3800	NASDAQ	VXRT	Fri, Apr 22, 2005	731.94	736.56	722.70	733.92
3799	NASDAQ	VXRT	Thu, Apr 21, 2005	710.16	732.60	710.16	729.96
3798	NASDAQ	VXRT	Wed, Apr 20, 2005	716.10	724.68	708.84	709.50
3797	NASDAQ	VXRT	Tue, Apr 19, 2005	704.88	721.38	699.60	719.40
3796	NASDAQ	VXRT	Mon, Apr 18, 2005	697.62	717.42	689.70	694.98
3795	NASDAQ	VXRT	Fri, Apr 15, 2005	720.06	720.06	681.12	685.08
3794	NASDAQ	VXRT	Thu, Apr 14, 2005	726.00	742.50	675.18	714.12
3793	NASDAQ	VXRT	Wed, Apr 13, 2005	787.38	792.00	722.70	727.32
3792	NASDAQ	VXRT	Tue, Apr 12, 2005	778.80	797.94	759.00	793.32
3791	NASDAQ	VXRT	Mon, Apr 11, 2005	813.12	825.00	798.60	803.22
3790	NASDAQ	VXRT	Fri, Apr 8, 2005	825.66	838.20	812.46	815.10
3789	NASDAQ	VXRT	Thu, Apr 7, 2005	839.52	840.18	818.40	828.96
3788	NASDAQ	VXRT	Wed, Apr 6, 2005	792.66	843.48	786.72	831.60
3787	NASDAQ	VXRT	Tue, Apr 5, 2005	792.00	811.80	787.38	808.50
3786	NASDAQ	VXRT	Mon, Apr 4, 2005	811.80	838.20	790.68	795.96
3785	NASDAQ	VXRT	Fri, Apr 1, 2005	825.00	838.86	801.24	808.50
3784	NASDAQ	VXRT	Thu, Mar 31, 2005	803.22	826.32	792.66	823.68
3783	NASDAQ	VXRT	Wed, Mar 30, 2005	790.68	819.06	790.68	815.10
3782	NASDAQ	VXRT	Tue, Mar 29, 2005	813.78	825.66	781.44	791.34
3781	NASDAQ	VXRT	Mon, Mar 28, 2005	828.30	829.62	795.96	817.08
3780	NASDAQ	VXRT	Thu, Mar 24, 2005	815.10	834.24	813.78	819.06
3779	NASDAQ	VXRT	Wed, Mar 23, 2005	793.98	838.86	790.68	818.40
3778	NASDAQ	VXRT	Tue, Mar 22, 2005	807.18	819.72	788.04	789.36
3777	NASDAQ	VXRT	Mon, Mar 21, 2005	808.50	829.62	800.58	807.18
3776	NASDAQ	VXRT	Fri, Mar 18, 2005	792.66	818.40	788.70	809.16
3775	NASDAQ	VXRT	Thu, Mar 17, 2005	790.02	798.60	774.18	793.32
3774	NASDAQ	VXRT	Wed, Mar 16, 2005	815.10	815.10	790.68	798.60
3773	NASDAQ	VXRT	Tue, Mar 15, 2005	795.30	826.98	792.00	805.86
3772	NASDAQ	VXRT	Mon, Mar 14, 2005	759.00	800.58	759.00	795.96
3771	NASDAQ	VXRT	Fri, Mar 11, 2005	759.66	765.60	735.24	760.32
3770	NASDAQ	VXRT	Thu, Mar 10, 2005	765.60	778.14	743.82	757.68
3769	NASDAQ	VXRT	Wed, Mar 9, 2005	765.60	778.14	727.98	764.94
3768	NASDAQ	VXRT	Tue, Mar 8, 2005	785.40	798.60	755.70	756.36
3767	NASDAQ	VXRT	Mon, Mar 7, 2005	789.36	801.24	769.56	784.08
3766	NASDAQ	VXRT	Fri, Mar 4, 2005	815.10	828.30	772.86	778.80
3765	NASDAQ	VXRT	Thu, Mar 3, 2005	828.30	834.24	815.10	815.76
3764	NASDAQ	VXRT	Wed, Mar 2, 2005	831.60	840.18	824.34	825.00
3763	NASDAQ	VXRT	Tue, Mar 1, 2005	846.78	860.64	815.10	825.66
3762	NASDAQ	VXRT	Mon, Feb 28, 2005	858.66	864.60	819.72	838.20
3761	NASDAQ	VXRT	Fri, Feb 25, 2005	847.44	870.54	836.22	869.22
3760	NASDAQ	VXRT	Thu, Feb 24, 2005	844.80	847.44	821.70	845.46
3759	NASDAQ	VXRT	Wed, Feb 23, 2005	853.38	853.38	830.94	837.54
3758	NASDAQ	VXRT	Tue, Feb 22, 2005	867.90	875.82	846.78	846.78
3757	NASDAQ	VXRT	Fri, Feb 18, 2005	831.60	871.86	825.66	864.60
3756	NASDAQ	VXRT	Thu, Feb 17, 2005	852.72	853.38	815.10	823.68
3755	NASDAQ	VXRT	Wed, Feb 16, 2005	869.22	900.24	843.48	850.74
3754	NASDAQ	VXRT	Tue, Feb 15, 2005	890.34	900.90	854.04	863.28
3753	NASDAQ	VXRT	Mon, Feb 14, 2005	874.50	891.00	866.58	883.08
3752	NASDAQ	VXRT	Fri, Feb 11, 2005	842.16	873.84	832.26	863.94
3751	NASDAQ	VXRT	Thu, Feb 10, 2005	840.18	865.92	821.70	838.86
3750	NASDAQ	VXRT	Wed, Feb 9, 2005	835.56	845.46	801.90	803.22
3749	NASDAQ	VXRT	Tue, Feb 8, 2005	844.80	851.40	834.90	842.82
3748	NASDAQ	VXRT	Mon, Feb 7, 2005	854.70	864.60	845.46	850.08
3747	NASDAQ	VXRT	Fri, Feb 4, 2005	862.62	868.56	842.82	853.38
3746	NASDAQ	VXRT	Thu, Feb 3, 2005	871.86	871.86	842.82	861.30
3745	NASDAQ	VXRT	Wed, Feb 2, 2005	894.96	896.94	859.32	869.88
3744	NASDAQ	VXRT	Tue, Feb 1, 2005	859.98	883.74	845.46	880.44
3743	NASDAQ	VXRT	Mon, Jan 31, 2005	856.68	885.06	840.84	852.06
3742	NASDAQ	VXRT	Fri, Jan 28, 2005	858.00	861.96	834.24	855.36
3741	NASDAQ	VXRT	Thu, Jan 27, 2005	859.98	869.88	838.86	858.00
3740	NASDAQ	VXRT	Wed, Jan 26, 2005	798.60	854.04	792.66	854.04
3739	NASDAQ	VXRT	Tue, Jan 25, 2005	792.00	813.78	773.52	792.66
3738	NASDAQ	VXRT	Mon, Jan 24, 2005	815.10	830.28	792.66	794.64
3737	NASDAQ	VXRT	Fri, Jan 21, 2005	825.00	838.20	812.46	815.10
3736	NASDAQ	VXRT	Thu, Jan 20, 2005	825.00	836.22	792.00	825.66
3735	NASDAQ	VXRT	Wed, Jan 19, 2005	857.34	867.24	826.32	826.32
3734	NASDAQ	VXRT	Tue, Jan 18, 2005	807.84	885.72	790.02	867.24
3733	NASDAQ	VXRT	Fri, Jan 14, 2005	813.78	827.64	805.20	820.38
3732	NASDAQ	VXRT	Thu, Jan 13, 2005	858.00	858.00	816.42	819.06
3731	NASDAQ	VXRT	Wed, Jan 12, 2005	867.90	882.42	840.18	854.70
3730	NASDAQ	VXRT	Tue, Jan 11, 2005	925.98	925.98	869.88	869.88
3729	NASDAQ	VXRT	Mon, Jan 10, 2005	898.26	941.82	898.26	914.10
3728	NASDAQ	VXRT	Fri, Jan 7, 2005	924.00	924.00	885.72	892.32
3727	NASDAQ	VXRT	Thu, Jan 6, 2005	904.20	925.98	899.58	916.08
3726	NASDAQ	VXRT	Wed, Jan 5, 2005	924.00	937.20	898.92	898.92
3725	NASDAQ	VXRT	Tue, Jan 4, 2005	957.66	988.68	925.98	926.64
3724	NASDAQ	VXRT	Mon, Jan 3, 2005	966.24	984.06	955.68	958.32
3723	NASDAQ	VXRT	Fri, Dec 31, 2004	973.50	990.00	961.62	966.90
3722	NASDAQ	VXRT	Thu, Dec 30, 2004	993.30	993.30	982.08	991.98
3721	NASDAQ	VXRT	Wed, Dec 29, 2004	1003.20	1004.52	976.14	990.66
3720	NASDAQ	VXRT	Tue, Dec 28, 2004	980.76	1009.80	980.76	1001.88
3719	NASDAQ	VXRT	Mon, Dec 27, 2004	1008.48	1009.14	973.50	985.38
3718	NASDAQ	VXRT	Thu, Dec 23, 2004	985.38	1006.50	980.76	996.60
3717	NASDAQ	VXRT	Wed, Dec 22, 2004	1000.56	1015.08	981.42	983.40
3716	NASDAQ	VXRT	Tue, Dec 21, 2004	1012.44	1022.34	999.90	1016.40
3715	NASDAQ	VXRT	Mon, Dec 20, 2004	1013.10	1036.86	986.70	991.98
3714	NASDAQ	VXRT	Fri, Dec 17, 2004	999.90	1039.50	999.90	1024.98
3713	NASDAQ	VXRT	Thu, Dec 16, 2004	991.98	1019.70	991.98	1010.46
3712	NASDAQ	VXRT	Wed, Dec 15, 2004	991.98	1014.42	991.98	1007.16
3711	NASDAQ	VXRT	Tue, Dec 14, 2004	976.14	1006.50	973.50	1003.20
3710	NASDAQ	VXRT	Mon, Dec 13, 2004	943.14	990.00	943.14	990.00
3709	NASDAQ	VXRT	Fri, Dec 10, 2004	963.60	963.60	945.12	950.40
3708	NASDAQ	VXRT	Thu, Dec 9, 2004	974.16	974.16	937.20	962.28
3707	NASDAQ	VXRT	Wed, Dec 8, 2004	911.46	966.24	910.14	966.24
3706	NASDAQ	VXRT	Tue, Dec 7, 2004	974.16	974.16	912.78	915.42
3705	NASDAQ	VXRT	Mon, Dec 6, 2004	976.80	980.10	951.72	978.78
3704	NASDAQ	VXRT	Fri, Dec 3, 2004	975.48	990.00	965.58	969.54
3703	NASDAQ	VXRT	Thu, Dec 2, 2004	957.66	990.00	957.66	988.68
3702	NASDAQ	VXRT	Wed, Dec 1, 2004	941.16	966.90	940.50	965.58
3701	NASDAQ	VXRT	Tue, Nov 30, 2004	957.00	960.30	925.32	950.40
3700	NASDAQ	VXRT	Mon, Nov 29, 2004	955.02	957.00	927.30	955.02
3699	NASDAQ	VXRT	Fri, Nov 26, 2004	935.22	953.70	917.40	945.12
3698	NASDAQ	VXRT	Wed, Nov 24, 2004	927.30	935.22	911.46	929.28
3697	NASDAQ	VXRT	Tue, Nov 23, 2004	937.86	939.18	892.32	923.34
3696	NASDAQ	VXRT	Mon, Nov 22, 2004	931.26	951.72	919.38	944.46
3695	NASDAQ	VXRT	Fri, Nov 19, 2004	936.54	953.70	923.34	923.34
3694	NASDAQ	VXRT	Thu, Nov 18, 2004	928.62	961.62	901.56	955.68
3693	NASDAQ	VXRT	Wed, Nov 17, 2004	1038.84	1040.16	1007.16	1007.82
3692	NASDAQ	VXRT	Tue, Nov 16, 2004	1028.28	1041.48	1016.40	1019.70
3691	NASDAQ	VXRT	Mon, Nov 15, 2004	999.90	1029.60	999.90	1022.34
3690	NASDAQ	VXRT	Fri, Nov 12, 2004	1033.56	1033.56	999.24	999.90
3689	NASDAQ	VXRT	Thu, Nov 11, 2004	1001.88	1040.16	990.00	1026.96
3688	NASDAQ	VXRT	Wed, Nov 10, 2004	974.82	1009.80	974.82	1001.88
3687	NASDAQ	VXRT	Tue, Nov 9, 2004	943.80	993.96	928.62	974.16
3686	NASDAQ	VXRT	Mon, Nov 8, 2004	932.58	954.36	932.58	934.56
3685	NASDAQ	VXRT	Fri, Nov 5, 2004	929.94	960.30	909.48	943.80
3684	NASDAQ	VXRT	Thu, Nov 4, 2004	913.44	924.00	908.16	920.04
3683	NASDAQ	VXRT	Wed, Nov 3, 2004	903.54	937.20	902.88	924.00
3682	NASDAQ	VXRT	Tue, Nov 2, 2004	923.34	935.22	887.70	888.36
3681	NASDAQ	VXRT	Mon, Nov 1, 2004	917.40	930.60	891.00	909.48
3680	NASDAQ	VXRT	Fri, Oct 29, 2004	885.06	914.10	885.06	914.10
3679	NASDAQ	VXRT	Thu, Oct 28, 2004	879.12	897.60	870.54	875.16
3678	NASDAQ	VXRT	Wed, Oct 27, 2004	860.64	885.06	850.08	878.46
3677	NASDAQ	VXRT	Tue, Oct 26, 2004	854.70	878.46	848.10	853.38
3676	NASDAQ	VXRT	Mon, Oct 25, 2004	892.98	896.94	854.70	865.92
3675	NASDAQ	VXRT	Fri, Oct 22, 2004	935.22	938.52	894.96	902.88
3674	NASDAQ	VXRT	Thu, Oct 21, 2004	924.00	933.24	891.00	927.30
3673	NASDAQ	VXRT	Wed, Oct 20, 2004	871.20	921.36	853.38	921.36
3672	NASDAQ	VXRT	Tue, Oct 19, 2004	897.60	897.60	858.00	863.94
3671	NASDAQ	VXRT	Mon, Oct 18, 2004	863.28	891.00	854.70	891.00
3670	NASDAQ	VXRT	Fri, Oct 15, 2004	858.00	877.14	852.06	865.26
3669	NASDAQ	VXRT	Thu, Oct 14, 2004	891.66	894.30	851.40	854.04
3668	NASDAQ	VXRT	Wed, Oct 13, 2004	924.66	924.66	861.96	863.28
3667	NASDAQ	VXRT	Tue, Oct 12, 2004	884.40	891.00	858.00	878.46
3666	NASDAQ	VXRT	Mon, Oct 11, 2004	875.16	894.96	867.24	893.64
3665	NASDAQ	VXRT	Fri, Oct 8, 2004	894.96	906.18	867.24	867.24
3664	NASDAQ	VXRT	Thu, Oct 7, 2004	931.26	931.26	881.10	881.10
3663	NASDAQ	VXRT	Wed, Oct 6, 2004	932.58	936.54	904.20	936.54
3662	NASDAQ	VXRT	Tue, Oct 5, 2004	938.52	943.14	914.76	928.62
3661	NASDAQ	VXRT	Mon, Oct 4, 2004	940.50	953.70	911.46	935.22
3660	NASDAQ	VXRT	Fri, Oct 1, 2004	894.30	929.94	887.70	929.94
3659	NASDAQ	VXRT	Thu, Sep 30, 2004	850.74	887.70	850.74	883.08
3658	NASDAQ	VXRT	Wed, Sep 29, 2004	873.84	877.80	830.94	858.66
3657	NASDAQ	VXRT	Tue, Sep 28, 2004	891.00	933.90	875.16	889.68
3656	NASDAQ	VXRT	Mon, Sep 27, 2004	778.80	781.44	765.60	771.54
3655	NASDAQ	VXRT	Fri, Sep 24, 2004	771.54	792.00	764.28	776.82
3654	NASDAQ	VXRT	Thu, Sep 23, 2004	780.78	783.42	761.64	766.26
3653	NASDAQ	VXRT	Wed, Sep 22, 2004	788.04	794.64	762.96	778.80
3652	NASDAQ	VXRT	Tue, Sep 21, 2004	782.10	793.32	778.14	793.32
3651	NASDAQ	VXRT	Mon, Sep 20, 2004	782.10	792.66	762.96	788.04
3650	NASDAQ	VXRT	Fri, Sep 17, 2004	798.60	817.74	766.26	783.42
3649	NASDAQ	VXRT	Thu, Sep 16, 2004	787.38	799.92	785.40	792.66
3648	NASDAQ	VXRT	Wed, Sep 15, 2004	780.78	795.30	764.28	786.72
3647	NASDAQ	VXRT	Tue, Sep 14, 2004	789.36	793.32	760.98	788.04
3646	NASDAQ	VXRT	Mon, Sep 13, 2004	795.30	829.62	786.72	793.32
3645	NASDAQ	VXRT	Fri, Sep 10, 2004	780.12	795.96	778.80	792.66
3644	NASDAQ	VXRT	Thu, Sep 9, 2004	772.86	797.94	766.26	790.02
3643	NASDAQ	VXRT	Wed, Sep 8, 2004	790.02	795.96	766.92	780.12
3642	NASDAQ	VXRT	Tue, Sep 7, 2004	795.30	805.86	786.06	794.64
3641	NASDAQ	VXRT	Fri, Sep 3, 2004	808.50	809.82	777.48	795.30
3640	NASDAQ	VXRT	Thu, Sep 2, 2004	770.22	807.84	767.58	807.84
3639	NASDAQ	VXRT	Wed, Sep 1, 2004	770.88	812.46	749.76	776.16
3638	NASDAQ	VXRT	Tue, Aug 31, 2004	766.92	780.78	743.82	770.88
3637	NASDAQ	VXRT	Mon, Aug 30, 2004	788.70	798.60	759.00	759.66
3636	NASDAQ	VXRT	Fri, Aug 27, 2004	752.40	804.54	747.78	794.64
3635	NASDAQ	VXRT	Thu, Aug 26, 2004	779.46	779.46	746.46	747.78
3634	NASDAQ	VXRT	Wed, Aug 25, 2004	744.48	778.80	726.66	778.14
3633	NASDAQ	VXRT	Tue, Aug 24, 2004	748.44	755.04	731.28	745.80
3632	NASDAQ	VXRT	Mon, Aug 23, 2004	750.42	750.42	704.88	733.26
3631	NASDAQ	VXRT	Fri, Aug 20, 2004	738.54	745.14	723.36	739.86
3630	NASDAQ	VXRT	Thu, Aug 19, 2004	706.86	741.84	681.78	732.60
3629	NASDAQ	VXRT	Wed, Aug 18, 2004	625.68	717.42	610.50	696.30
3628	NASDAQ	VXRT	Tue, Aug 17, 2004	616.44	630.96	610.50	623.70
3627	NASDAQ	VXRT	Mon, Aug 16, 2004	586.74	611.82	584.76	600.60
3626	NASDAQ	VXRT	Fri, Aug 13, 2004	584.10	606.54	580.80	586.08
3625	NASDAQ	VXRT	Thu, Aug 12, 2004	600.60	605.22	577.50	578.16
3624	NASDAQ	VXRT	Wed, Aug 11, 2004	617.10	625.02	599.28	609.84
3623	NASDAQ	VXRT	Tue, Aug 10, 2004	591.36	620.40	591.36	617.76
3622	NASDAQ	VXRT	Mon, Aug 9, 2004	639.54	639.54	586.08	586.08
3621	NASDAQ	VXRT	Fri, Aug 6, 2004	693.00	693.00	625.68	630.30
3620	NASDAQ	VXRT	Thu, Aug 5, 2004	707.52	720.06	693.00	693.00
3619	NASDAQ	VXRT	Wed, Aug 4, 2004	724.68	738.54	693.00	699.60
3618	NASDAQ	VXRT	Tue, Aug 3, 2004	722.04	743.82	710.16	727.98
3617	NASDAQ	VXRT	Mon, Aug 2, 2004	770.88	774.18	720.72	722.04
3616	NASDAQ	VXRT	Fri, Jul 30, 2004	734.58	765.60	734.58	762.30
3615	NASDAQ	VXRT	Thu, Jul 29, 2004	744.48	744.48	722.70	735.24
3614	NASDAQ	VXRT	Wed, Jul 28, 2004	739.86	754.38	720.72	744.48
3613	NASDAQ	VXRT	Tue, Jul 27, 2004	694.98	751.08	691.68	748.44
3612	NASDAQ	VXRT	Mon, Jul 26, 2004	727.98	729.96	682.44	696.30
3611	NASDAQ	VXRT	Fri, Jul 23, 2004	752.40	755.70	725.34	726.00
3610	NASDAQ	VXRT	Thu, Jul 22, 2004	748.44	768.24	694.32	755.70
3609	NASDAQ	VXRT	Wed, Jul 21, 2004	807.84	808.50	683.10	743.16
3608	NASDAQ	VXRT	Tue, Jul 20, 2004	844.80	866.58	841.50	866.58
3607	NASDAQ	VXRT	Mon, Jul 19, 2004	848.10	858.00	827.64	828.96
3606	NASDAQ	VXRT	Fri, Jul 16, 2004	851.40	869.22	826.32	841.50
3605	NASDAQ	VXRT	Thu, Jul 15, 2004	845.46	858.00	841.50	855.36
3604	NASDAQ	VXRT	Wed, Jul 14, 2004	854.70	871.20	834.90	838.86
3603	NASDAQ	VXRT	Tue, Jul 13, 2004	841.50	865.92	834.90	860.64
3602	NASDAQ	VXRT	Mon, Jul 12, 2004	809.16	858.00	762.96	836.88
3601	NASDAQ	VXRT	Fri, Jul 9, 2004	839.52	856.68	804.54	809.16
3600	NASDAQ	VXRT	Thu, Jul 8, 2004	852.72	860.64	826.32	827.64
3599	NASDAQ	VXRT	Wed, Jul 7, 2004	878.46	903.54	854.70	856.68
3598	NASDAQ	VXRT	Tue, Jul 6, 2004	901.56	910.80	844.80	879.78
3597	NASDAQ	VXRT	Fri, Jul 2, 2004	931.26	931.26	904.20	906.18
3596	NASDAQ	VXRT	Thu, Jul 1, 2004	938.52	940.50	926.64	927.30
3595	NASDAQ	VXRT	Wed, Jun 30, 2004	929.28	953.04	924.00	938.52
3594	NASDAQ	VXRT	Tue, Jun 29, 2004	918.72	930.60	904.20	929.28
3593	NASDAQ	VXRT	Mon, Jun 28, 2004	933.90	941.82	916.08	924.00
3592	NASDAQ	VXRT	Fri, Jun 25, 2004	942.48	964.26	917.40	924.66
3591	NASDAQ	VXRT	Thu, Jun 24, 2004	918.06	966.24	916.08	936.54
3590	NASDAQ	VXRT	Wed, Jun 23, 2004	904.86	927.30	894.30	914.10
3589	NASDAQ	VXRT	Tue, Jun 22, 2004	916.74	937.20	903.54	903.54
3588	NASDAQ	VXRT	Mon, Jun 21, 2004	965.58	970.20	912.78	928.62
3587	NASDAQ	VXRT	Fri, Jun 18, 2004	980.10	994.62	960.30	962.28
3586	NASDAQ	VXRT	Thu, Jun 17, 2004	1024.98	1024.98	982.08	988.68
3585	NASDAQ	VXRT	Wed, Jun 16, 2004	1003.20	1030.92	990.00	1023.66
3584	NASDAQ	VXRT	Tue, Jun 15, 2004	973.50	997.92	957.00	991.98
3583	NASDAQ	VXRT	Mon, Jun 14, 2004	960.30	980.10	946.44	960.30
3582	NASDAQ	VXRT	Thu, Jun 10, 2004	980.76	1004.52	962.28	973.50
3581	NASDAQ	VXRT	Wed, Jun 9, 2004	1083.06	1085.04	973.50	990.66
3580	NASDAQ	VXRT	Tue, Jun 8, 2004	1120.68	1120.68	1085.04	1085.04
3579	NASDAQ	VXRT	Mon, Jun 7, 2004	1106.16	1122.00	1099.56	1116.72
3578	NASDAQ	VXRT	Fri, Jun 4, 2004	1095.60	1125.30	1090.32	1115.40
3577	NASDAQ	VXRT	Thu, Jun 3, 2004	1118.70	1122.00	1083.72	1087.68
3576	NASDAQ	VXRT	Wed, Jun 2, 2004	1122.66	1131.90	1108.14	1122.00
3575	NASDAQ	VXRT	Tue, Jun 1, 2004	1120.02	1132.56	1105.50	1127.28
3574	NASDAQ	VXRT	Fri, May 28, 2004	1105.50	1122.00	1102.86	1108.80
3573	NASDAQ	VXRT	Thu, May 27, 2004	1108.80	1119.36	1096.92	1118.70
3572	NASDAQ	VXRT	Wed, May 26, 2004	1098.90	1109.46	1090.32	1102.20
3571	NASDAQ	VXRT	Tue, May 25, 2004	1089.00	1106.16	1085.70	1102.20
3570	NASDAQ	VXRT	Mon, May 24, 2004	1112.10	1118.70	1092.30	1092.30
3569	NASDAQ	VXRT	Fri, May 21, 2004	1094.94	1106.16	1073.16	1102.86
3568	NASDAQ	VXRT	Thu, May 20, 2004	1081.74	1095.60	1063.26	1090.32
3567	NASDAQ	VXRT	Wed, May 19, 2004	1098.24	1108.80	1069.86	1083.72
3566	NASDAQ	VXRT	Tue, May 18, 2004	1081.74	1101.54	1071.84	1088.34
3565	NASDAQ	VXRT	Mon, May 17, 2004	1090.32	1095.60	1028.94	1073.16
3564	NASDAQ	VXRT	Fri, May 14, 2004	1125.96	1126.62	1092.30	1098.90
3563	NASDAQ	VXRT	Thu, May 13, 2004	1121.34	1127.28	1104.18	1123.98
3562	NASDAQ	VXRT	Wed, May 12, 2004	1122.00	1122.00	1028.94	1121.34
3561	NASDAQ	VXRT	Tue, May 11, 2004	1100.22	1131.90	1090.32	1120.68
3560	NASDAQ	VXRT	Mon, May 10, 2004	1121.34	1122.00	1069.86	1091.64
3559	NASDAQ	VXRT	Fri, May 7, 2004	1134.54	1164.90	1117.38	1122.00
3558	NASDAQ	VXRT	Thu, May 6, 2004	1176.78	1176.78	1120.68	1141.14
3557	NASDAQ	VXRT	Wed, May 5, 2004	1127.94	1181.40	1120.68	1165.56
3556	NASDAQ	VXRT	Tue, May 4, 2004	1148.40	1155.00	1123.98	1141.80
3555	NASDAQ	VXRT	Mon, May 3, 2004	1079.76	1171.50	1079.76	1131.24
3554	NASDAQ	VXRT	Fri, Apr 30, 2004	1115.40	1115.40	1078.44	1083.72
3553	NASDAQ	VXRT	Thu, Apr 29, 2004	1122.00	1148.40	1106.16	1109.46
3552	NASDAQ	VXRT	Wed, Apr 28, 2004	1128.60	1149.06	1118.04	1146.42
3551	NASDAQ	VXRT	Tue, Apr 27, 2004	1127.94	1143.12	1114.08	1137.84
3550	NASDAQ	VXRT	Mon, Apr 26, 2004	1127.94	1155.00	1115.40	1120.68
3549	NASDAQ	VXRT	Fri, Apr 23, 2004	1094.94	1129.92	1094.94	1122.66
3548	NASDAQ	VXRT	Thu, Apr 22, 2004	1128.60	1128.60	1067.88	1101.54
3547	NASDAQ	VXRT	Wed, Apr 21, 2004	1114.74	1127.94	1089.00	1127.94
3546	NASDAQ	VXRT	Tue, Apr 20, 2004	1131.90	1138.50	1097.58	1106.82
3545	NASDAQ	VXRT	Mon, Apr 19, 2004	1120.68	1137.18	1097.58	1131.90
3544	NASDAQ	VXRT	Fri, Apr 16, 2004	1107.48	1129.26	1085.70	1124.64
3543	NASDAQ	VXRT	Thu, Apr 15, 2004	1096.92	1111.44	1083.06	1107.48
3542	NASDAQ	VXRT	Wed, Apr 14, 2004	1098.24	1120.02	1061.94	1099.56
3541	NASDAQ	VXRT	Tue, Apr 13, 2004	1121.34	1122.66	1074.48	1092.30
3540	NASDAQ	VXRT	Mon, Apr 12, 2004	1143.12	1149.06	1100.88	1120.02
3539	NASDAQ	VXRT	Thu, Apr 8, 2004	1141.80	1155.00	1099.56	1124.64
3538	NASDAQ	VXRT	Wed, Apr 7, 2004	1050.06	1147.08	1044.78	1131.90
3537	NASDAQ	VXRT	Tue, Apr 6, 2004	1049.40	1067.22	1039.50	1058.64
3536	NASDAQ	VXRT	Mon, Apr 5, 2004	1059.30	1064.58	1035.54	1061.94
3535	NASDAQ	VXRT	Fri, Apr 2, 2004	1044.12	1062.60	1026.30	1062.60
3534	NASDAQ	VXRT	Thu, Apr 1, 2004	1027.62	1040.82	1012.44	1029.60
3533	NASDAQ	VXRT	Wed, Mar 31, 2004	1039.50	1041.48	1007.16	1026.96
3532	NASDAQ	VXRT	Tue, Mar 30, 2004	1013.76	1038.18	1001.88	1036.86
3531	NASDAQ	VXRT	Mon, Mar 29, 2004	979.44	1012.44	979.44	1012.44
3530	NASDAQ	VXRT	Fri, Mar 26, 2004	990.66	1001.22	978.78	980.10
3529	NASDAQ	VXRT	Thu, Mar 25, 2004	970.20	999.90	957.00	999.90
3528	NASDAQ	VXRT	Wed, Mar 24, 2004	986.70	990.00	957.00	964.26
3527	NASDAQ	VXRT	Tue, Mar 23, 2004	976.80	1002.54	957.00	984.72
3526	NASDAQ	VXRT	Mon, Mar 22, 2004	1038.84	1046.10	947.10	990.66
3525	NASDAQ	VXRT	Fri, Mar 19, 2004	1041.48	1069.20	1035.54	1056.00
3524	NASDAQ	VXRT	Thu, Mar 18, 2004	1049.40	1056.00	1032.90	1046.10
3523	NASDAQ	VXRT	Wed, Mar 17, 2004	1056.00	1066.56	1006.50	1057.32
3522	NASDAQ	VXRT	Tue, Mar 16, 2004	1061.28	1061.28	1003.20	1039.50
3521	NASDAQ	VXRT	Mon, Mar 15, 2004	1094.94	1104.18	1030.92	1030.92
3520	NASDAQ	VXRT	Fri, Mar 12, 2004	1046.10	1062.60	1038.84	1062.60
3519	NASDAQ	VXRT	Thu, Mar 11, 2004	1031.58	1065.90	996.60	1023.66
3518	NASDAQ	VXRT	Wed, Mar 10, 2004	1023.00	1061.94	1007.82	1038.18
3517	NASDAQ	VXRT	Tue, Mar 9, 2004	1039.50	1054.68	1009.80	1011.12
3516	NASDAQ	VXRT	Mon, Mar 8, 2004	1045.44	1070.52	1024.32	1026.96
3515	NASDAQ	VXRT	Fri, Mar 5, 2004	1060.62	1128.60	1024.98	1038.84
3514	NASDAQ	VXRT	Thu, Mar 4, 2004	1034.22	1082.40	1029.60	1068.54
3513	NASDAQ	VXRT	Wed, Mar 3, 2004	1026.30	1044.12	999.90	1024.98
3512	NASDAQ	VXRT	Tue, Mar 2, 2004	930.60	955.68	930.60	940.50
3511	NASDAQ	VXRT	Mon, Mar 1, 2004	931.92	933.24	909.48	931.26
3510	NASDAQ	VXRT	Fri, Feb 27, 2004	924.66	937.20	922.02	929.94
3509	NASDAQ	VXRT	Thu, Feb 26, 2004	935.88	946.44	920.70	927.30
3508	NASDAQ	VXRT	Wed, Feb 25, 2004	947.76	964.92	922.68	927.96
3507	NASDAQ	VXRT	Tue, Feb 24, 2004	914.76	924.00	848.10	919.38
3506	NASDAQ	VXRT	Mon, Feb 23, 2004	950.40	950.40	906.18	916.08
3505	NASDAQ	VXRT	Fri, Feb 20, 2004	943.14	943.80	904.86	914.10
3504	NASDAQ	VXRT	Thu, Feb 19, 2004	930.60	954.36	904.86	937.20
3503	NASDAQ	VXRT	Wed, Feb 18, 2004	1001.88	1003.86	969.54	969.54
3502	NASDAQ	VXRT	Tue, Feb 17, 2004	986.70	999.90	966.90	993.30
3501	NASDAQ	VXRT	Fri, Feb 13, 2004	1007.82	1009.14	970.20	992.64
3500	NASDAQ	VXRT	Thu, Feb 12, 2004	1023.66	1023.66	988.02	1001.88
3499	NASDAQ	VXRT	Wed, Feb 11, 2004	1042.80	1052.70	1007.82	1017.06
3498	NASDAQ	VXRT	Tue, Feb 10, 2004	993.30	1009.80	967.56	998.58
3497	NASDAQ	VXRT	Mon, Feb 9, 2004	1006.50	1009.80	968.22	981.42
3496	NASDAQ	VXRT	Fri, Feb 6, 2004	957.00	1003.20	950.40	995.28
3495	NASDAQ	VXRT	Thu, Feb 5, 2004	1015.74	1035.54	927.30	947.76
3494	NASDAQ	VXRT	Wed, Feb 4, 2004	1029.60	1046.76	1007.82	1016.40
3493	NASDAQ	VXRT	Tue, Feb 3, 2004	1034.88	1056.66	1029.60	1035.54
3492	NASDAQ	VXRT	Mon, Feb 2, 2004	1101.54	1101.54	1023.66	1036.20
3491	NASDAQ	VXRT	Fri, Jan 30, 2004	1095.60	1098.24	1040.16	1067.22
3490	NASDAQ	VXRT	Thu, Jan 29, 2004	1075.80	1093.62	1023.00	1082.40
3489	NASDAQ	VXRT	Wed, Jan 28, 2004	1023.00	1062.60	1023.00	1061.94
3488	NASDAQ	VXRT	Tue, Jan 27, 2004	1035.54	1042.80	999.90	1029.60
3487	NASDAQ	VXRT	Mon, Jan 26, 2004	1017.72	1054.68	999.90	1030.26
3486	NASDAQ	VXRT	Fri, Jan 23, 2004	1033.56	1048.08	990.66	1003.86
3485	NASDAQ	VXRT	Thu, Jan 22, 2004	1056.00	1069.20	997.26	1028.94
3484	NASDAQ	VXRT	Wed, Jan 21, 2004	950.40	1084.38	929.94	1056.00
3483	NASDAQ	VXRT	Tue, Jan 20, 2004	891.00	907.50	855.36	906.18
3482	NASDAQ	VXRT	Fri, Jan 16, 2004	879.78	899.58	867.90	886.38
3481	NASDAQ	VXRT	Thu, Jan 15, 2004	867.90	886.38	834.90	881.10
3480	NASDAQ	VXRT	Wed, Jan 14, 2004	900.24	910.14	869.88	889.02
3479	NASDAQ	VXRT	Tue, Jan 13, 2004	924.00	924.00	894.30	914.76
3478	NASDAQ	VXRT	Mon, Jan 12, 2004	910.14	925.98	905.52	924.00
3477	NASDAQ	VXRT	Fri, Jan 9, 2004	897.60	924.00	885.06	902.88
3476	NASDAQ	VXRT	Thu, Jan 8, 2004	933.90	933.90	898.26	910.80
3475	NASDAQ	VXRT	Wed, Jan 7, 2004	927.30	933.24	905.52	927.30
3474	NASDAQ	VXRT	Tue, Jan 6, 2004	912.78	945.78	892.98	929.28
3473	NASDAQ	VXRT	Mon, Jan 5, 2004	874.50	889.68	870.54	881.10
3472	NASDAQ	VXRT	Fri, Jan 2, 2004	833.58	869.22	827.64	866.58
3471	NASDAQ	VXRT	Wed, Dec 31, 2003	844.14	867.90	819.72	838.86
3470	NASDAQ	VXRT	Tue, Dec 30, 2003	820.38	842.16	811.80	840.18
3469	NASDAQ	VXRT	Mon, Dec 29, 2003	802.56	825.00	792.00	814.44
3468	NASDAQ	VXRT	Fri, Dec 26, 2003	806.52	810.48	779.46	785.40
3467	NASDAQ	VXRT	Wed, Dec 24, 2003	768.24	816.42	764.28	792.66
3466	NASDAQ	VXRT	Tue, Dec 23, 2003	731.28	759.00	731.28	755.04
3465	NASDAQ	VXRT	Mon, Dec 22, 2003	726.00	735.24	713.46	735.24
3464	NASDAQ	VXRT	Fri, Dec 19, 2003	713.46	729.96	705.54	717.42
3463	NASDAQ	VXRT	Thu, Dec 18, 2003	689.70	735.24	660.00	716.10
3462	NASDAQ	VXRT	Wed, Dec 17, 2003	697.62	715.44	669.90	683.10
3461	NASDAQ	VXRT	Tue, Dec 16, 2003	716.76	719.40	686.40	698.94
3460	NASDAQ	VXRT	Mon, Dec 15, 2003	788.04	788.04	706.86	712.80
3459	NASDAQ	VXRT	Fri, Dec 12, 2003	726.00	726.00	698.94	712.80
3458	NASDAQ	VXRT	Thu, Dec 11, 2003	679.80	734.58	679.80	714.12
3457	NASDAQ	VXRT	Wed, Dec 10, 2003	712.14	726.66	679.80	679.80
3456	NASDAQ	VXRT	Tue, Dec 9, 2003	743.82	743.82	685.08	709.50
3455	NASDAQ	VXRT	Mon, Dec 8, 2003	732.60	745.14	712.80	737.88
3454	NASDAQ	VXRT	Fri, Dec 5, 2003	733.92	750.42	731.28	732.60
3453	NASDAQ	VXRT	Thu, Dec 4, 2003	724.68	754.38	720.72	743.82
3452	NASDAQ	VXRT	Wed, Dec 3, 2003	751.74	782.10	740.52	744.48
3451	NASDAQ	VXRT	Tue, Dec 2, 2003	726.00	760.32	712.80	757.68
3450	NASDAQ	VXRT	Mon, Dec 1, 2003	711.48	729.30	710.82	719.40
3449	NASDAQ	VXRT	Fri, Nov 28, 2003	696.30	719.40	666.60	716.76
3448	NASDAQ	VXRT	Wed, Nov 26, 2003	720.72	735.24	700.26	720.06
3447	NASDAQ	VXRT	Tue, Nov 25, 2003	732.60	735.24	707.52	720.72
3446	NASDAQ	VXRT	Mon, Nov 24, 2003	701.58	732.60	701.58	726.00
3445	NASDAQ	VXRT	Fri, Nov 21, 2003	695.64	714.12	676.50	694.98
3444	NASDAQ	VXRT	Thu, Nov 20, 2003	688.38	713.46	685.08	693.66
3443	NASDAQ	VXRT	Wed, Nov 19, 2003	689.70	709.50	686.40	693.00
3442	NASDAQ	VXRT	Tue, Nov 18, 2003	718.08	735.24	686.40	692.34
3441	NASDAQ	VXRT	Mon, Nov 17, 2003	740.52	740.52	687.06	717.42
3440	NASDAQ	VXRT	Fri, Nov 14, 2003	705.54	742.50	705.54	739.20
3439	NASDAQ	VXRT	Thu, Nov 13, 2003	691.02	711.48	691.02	706.20
3438	NASDAQ	VXRT	Wed, Nov 12, 2003	689.70	713.46	689.70	708.18
3437	NASDAQ	VXRT	Tue, Nov 11, 2003	685.08	690.36	637.56	686.40
3436	NASDAQ	VXRT	Mon, Nov 10, 2003	729.96	733.92	696.30	696.30
3435	NASDAQ	VXRT	Fri, Nov 7, 2003	729.96	745.80	718.74	733.26
3434	NASDAQ	VXRT	Thu, Nov 6, 2003	752.40	759.00	726.00	758.34
3433	NASDAQ	VXRT	Wed, Nov 5, 2003	745.14	746.46	733.26	743.82
3432	NASDAQ	VXRT	Tue, Nov 4, 2003	747.12	759.00	733.26	742.50
3431	NASDAQ	VXRT	Mon, Nov 3, 2003	728.64	754.38	727.32	742.50
3430	NASDAQ	VXRT	Fri, Oct 31, 2003	726.00	748.44	714.12	728.64
3429	NASDAQ	VXRT	Thu, Oct 30, 2003	782.10	783.42	719.40	737.22
3428	NASDAQ	VXRT	Wed, Oct 29, 2003	722.70	779.46	715.44	758.34
3427	NASDAQ	VXRT	Tue, Oct 28, 2003	721.38	726.66	696.30	724.02
3426	NASDAQ	VXRT	Mon, Oct 27, 2003	700.26	726.00	692.34	707.52
3425	NASDAQ	VXRT	Fri, Oct 24, 2003	713.46	726.00	698.94	712.80
3424	NASDAQ	VXRT	Thu, Oct 23, 2003	707.52	762.30	706.86	717.42
3423	NASDAQ	VXRT	Wed, Oct 22, 2003	732.60	755.70	719.40	723.36
3422	NASDAQ	VXRT	Tue, Oct 21, 2003	707.52	741.18	699.60	731.28
3421	NASDAQ	VXRT	Mon, Oct 20, 2003	707.52	709.50	691.02	706.20
3420	NASDAQ	VXRT	Fri, Oct 17, 2003	742.50	742.50	707.52	710.16
3419	NASDAQ	VXRT	Thu, Oct 16, 2003	720.06	742.50	719.40	732.60
3418	NASDAQ	VXRT	Wed, Oct 15, 2003	764.94	764.94	719.40	727.98
3417	NASDAQ	VXRT	Tue, Oct 14, 2003	792.00	798.60	755.70	768.90
3416	NASDAQ	VXRT	Mon, Oct 13, 2003	737.22	804.54	735.90	795.30
3415	NASDAQ	VXRT	Fri, Oct 10, 2003	694.98	791.34	694.98	719.40
3414	NASDAQ	VXRT	Thu, Oct 9, 2003	676.50	700.26	652.08	665.94
3413	NASDAQ	VXRT	Wed, Oct 8, 2003	666.60	683.76	659.34	677.82
3412	NASDAQ	VXRT	Tue, Oct 7, 2003	634.26	666.60	634.26	666.60
3411	NASDAQ	VXRT	Mon, Oct 6, 2003	673.20	679.80	634.92	651.42
3410	NASDAQ	VXRT	Fri, Oct 3, 2003	620.40	679.80	616.44	679.80
3409	NASDAQ	VXRT	Thu, Oct 2, 2003	587.40	621.72	576.18	616.44
3408	NASDAQ	VXRT	Wed, Oct 1, 2003	556.38	597.30	556.38	580.14
3407	NASDAQ	VXRT	Tue, Sep 30, 2003	582.78	585.42	553.08	556.38
3406	NASDAQ	VXRT	Mon, Sep 29, 2003	549.78	603.90	528.00	568.26
3405	NASDAQ	VXRT	Fri, Sep 26, 2003	557.70	567.60	534.60	542.52
3404	NASDAQ	VXRT	Thu, Sep 25, 2003	565.62	568.26	528.00	560.34
3403	NASDAQ	VXRT	Wed, Sep 24, 2003	588.72	594.00	558.36	567.60
3402	NASDAQ	VXRT	Tue, Sep 23, 2003	582.78	599.94	569.58	579.48
3401	NASDAQ	VXRT	Mon, Sep 22, 2003	584.76	590.70	571.56	574.86
3400	NASDAQ	VXRT	Fri, Sep 19, 2003	619.08	619.08	579.48	590.70
3399	NASDAQ	VXRT	Thu, Sep 18, 2003	613.80	613.80	597.96	608.52
3398	NASDAQ	VXRT	Wed, Sep 17, 2003	610.50	633.60	599.94	611.82
3397	NASDAQ	VXRT	Tue, Sep 16, 2003	565.62	617.10	564.96	607.20
3396	NASDAQ	VXRT	Mon, Sep 15, 2003	584.10	590.70	567.60	572.22
3395	NASDAQ	VXRT	Fri, Sep 12, 2003	600.60	602.58	561.66	580.14
3394	NASDAQ	VXRT	Thu, Sep 11, 2003	577.50	603.90	562.32	594.00
3393	NASDAQ	VXRT	Wed, Sep 10, 2003	495.66	561.00	486.42	551.10
3392	NASDAQ	VXRT	Tue, Sep 9, 2003	481.80	495.00	470.58	492.36
3391	NASDAQ	VXRT	Mon, Sep 8, 2003	434.94	495.66	425.70	488.40
3390	NASDAQ	VXRT	Fri, Sep 5, 2003	438.90	438.90	424.38	427.68
3389	NASDAQ	VXRT	Thu, Sep 4, 2003	416.46	432.96	414.48	432.30
3388	NASDAQ	VXRT	Wed, Sep 3, 2003	429.00	438.24	420.42	423.06
3387	NASDAQ	VXRT	Tue, Sep 2, 2003	426.36	438.24	419.76	431.64
3386	NASDAQ	VXRT	Fri, Aug 29, 2003	425.04	430.98	419.10	423.06
3385	NASDAQ	VXRT	Thu, Aug 28, 2003	431.64	438.90	419.76	429.00
3384	NASDAQ	VXRT	Wed, Aug 27, 2003	415.14	428.34	409.20	427.68
3383	NASDAQ	VXRT	Tue, Aug 26, 2003	422.40	422.40	405.90	409.20
3382	NASDAQ	VXRT	Mon, Aug 25, 2003	429.00	429.00	405.24	419.10
3381	NASDAQ	VXRT	Fri, Aug 22, 2003	431.64	462.00	419.76	423.72
3380	NASDAQ	VXRT	Thu, Aug 21, 2003	366.96	409.20	366.96	396.00
3379	NASDAQ	VXRT	Wed, Aug 20, 2003	362.34	372.24	356.40	368.94
3378	NASDAQ	VXRT	Tue, Aug 19, 2003	353.10	364.98	350.46	363.00
3377	NASDAQ	VXRT	Mon, Aug 18, 2003	347.16	356.40	347.16	353.10
3376	NASDAQ	VXRT	Fri, Aug 15, 2003	353.76	359.04	347.16	347.16
3375	NASDAQ	VXRT	Thu, Aug 14, 2003	356.40	356.40	349.80	353.10
3374	NASDAQ	VXRT	Wed, Aug 13, 2003	359.70	359.70	349.80	353.10
3373	NASDAQ	VXRT	Tue, Aug 12, 2003	351.12	359.70	346.50	357.06
3372	NASDAQ	VXRT	Mon, Aug 11, 2003	369.60	369.60	353.10	357.72
3371	NASDAQ	VXRT	Fri, Aug 8, 2003	363.66	369.60	357.72	363.00
3370	NASDAQ	VXRT	Thu, Aug 7, 2003	369.60	375.54	363.00	369.60
3369	NASDAQ	VXRT	Wed, Aug 6, 2003	384.12	385.44	363.00	363.66
3368	NASDAQ	VXRT	Tue, Aug 5, 2003	380.16	390.72	367.62	369.60
3367	NASDAQ	VXRT	Mon, Aug 4, 2003	396.00	396.00	363.66	369.60
3366	NASDAQ	VXRT	Fri, Aug 1, 2003	372.90	405.24	363.00	390.06
3365	NASDAQ	VXRT	Thu, Jul 31, 2003	376.20	398.64	376.20	385.44
3364	NASDAQ	VXRT	Wed, Jul 30, 2003	383.46	397.32	380.16	395.34
3363	NASDAQ	VXRT	Tue, Jul 29, 2003	379.50	395.34	376.86	382.80
3362	NASDAQ	VXRT	Mon, Jul 28, 2003	387.42	390.72	364.32	381.48
3361	NASDAQ	VXRT	Fri, Jul 25, 2003	410.52	410.52	387.42	388.08
3360	NASDAQ	VXRT	Thu, Jul 24, 2003	419.10	425.70	392.70	398.64
3359	NASDAQ	VXRT	Wed, Jul 23, 2003	423.06	425.70	410.52	419.10
3358	NASDAQ	VXRT	Tue, Jul 22, 2003	411.84	419.76	397.98	411.84
3357	NASDAQ	VXRT	Mon, Jul 21, 2003	413.16	424.38	399.30	399.96
3356	NASDAQ	VXRT	Fri, Jul 18, 2003	423.06	427.02	414.48	415.14
3355	NASDAQ	VXRT	Thu, Jul 17, 2003	435.60	435.60	417.12	419.10
3354	NASDAQ	VXRT	Wed, Jul 16, 2003	444.84	444.84	425.70	429.66
3353	NASDAQ	VXRT	Tue, Jul 15, 2003	438.90	444.84	422.40	436.92
3352	NASDAQ	VXRT	Mon, Jul 14, 2003	454.08	462.00	438.90	438.90
3351	NASDAQ	VXRT	Fri, Jul 11, 2003	459.36	481.14	459.36	468.60
3350	NASDAQ	VXRT	Thu, Jul 10, 2003	468.60	471.90	456.72	470.58
3349	NASDAQ	VXRT	Wed, Jul 9, 2003	468.60	471.90	452.10	466.62
3348	NASDAQ	VXRT	Tue, Jul 8, 2003	455.40	471.24	450.12	471.24
3347	NASDAQ	VXRT	Mon, Jul 7, 2003	446.82	463.98	446.82	461.34
3346	NASDAQ	VXRT	Thu, Jul 3, 2003	446.16	462.00	446.16	454.74
3345	NASDAQ	VXRT	Wed, Jul 2, 2003	463.32	463.32	452.76	458.04
3344	NASDAQ	VXRT	Tue, Jul 1, 2003	459.36	460.68	448.80	456.06
3343	NASDAQ	VXRT	Mon, Jun 30, 2003	448.80	460.68	448.14	458.70
3342	NASDAQ	VXRT	Fri, Jun 27, 2003	448.80	484.44	448.14	448.80
3341	NASDAQ	VXRT	Thu, Jun 26, 2003	462.00	462.00	432.30	452.10
3340	NASDAQ	VXRT	Wed, Jun 25, 2003	436.26	455.40	436.26	444.18
3339	NASDAQ	VXRT	Tue, Jun 24, 2003	448.80	462.00	432.96	444.84
3338	NASDAQ	VXRT	Mon, Jun 23, 2003	484.44	489.72	438.90	450.78
3337	NASDAQ	VXRT	Fri, Jun 20, 2003	484.44	510.84	472.56	476.52
3336	NASDAQ	VXRT	Thu, Jun 19, 2003	495.00	524.70	483.78	488.40
3335	NASDAQ	VXRT	Wed, Jun 18, 2003	500.28	528.00	487.08	489.72
3334	NASDAQ	VXRT	Tue, Jun 17, 2003	495.66	510.18	491.70	504.90
3333	NASDAQ	VXRT	Mon, Jun 16, 2003	491.04	502.26	483.12	502.26
3332	NASDAQ	VXRT	Fri, Jun 13, 2003	490.38	492.36	477.18	484.44
3331	NASDAQ	VXRT	Thu, Jun 12, 2003	468.60	488.40	467.94	485.10
3330	NASDAQ	VXRT	Wed, Jun 11, 2003	462.00	468.60	453.42	468.60
3329	NASDAQ	VXRT	Tue, Jun 10, 2003	446.82	460.68	442.20	460.68
3328	NASDAQ	VXRT	Mon, Jun 9, 2003	448.14	454.08	445.50	445.50
3327	NASDAQ	VXRT	Fri, Jun 6, 2003	481.80	486.42	445.50	445.50
3326	NASDAQ	VXRT	Thu, Jun 5, 2003	443.52	485.76	441.54	481.80
3325	NASDAQ	VXRT	Wed, Jun 4, 2003	478.50	501.60	433.62	452.10
3324	NASDAQ	VXRT	Tue, Jun 3, 2003	471.24	478.50	463.98	478.50
3323	NASDAQ	VXRT	Mon, Jun 2, 2003	458.70	471.90	457.38	471.24
3322	NASDAQ	VXRT	Fri, May 30, 2003	442.20	463.98	442.20	461.34
3321	NASDAQ	VXRT	Thu, May 29, 2003	435.60	451.44	435.60	450.12
3320	NASDAQ	VXRT	Wed, May 28, 2003	432.96	452.10	432.96	442.20
3319	NASDAQ	VXRT	Tue, May 27, 2003	458.70	458.70	443.52	450.12
3318	NASDAQ	VXRT	Fri, May 23, 2003	458.70	458.70	440.88	446.16
3317	NASDAQ	VXRT	Thu, May 22, 2003	455.40	458.70	446.16	452.10
3316	NASDAQ	VXRT	Wed, May 21, 2003	455.40	458.04	432.30	455.40
3315	NASDAQ	VXRT	Tue, May 20, 2003	444.18	458.70	436.92	445.50
3314	NASDAQ	VXRT	Mon, May 19, 2003	447.48	462.00	440.22	442.86
3313	NASDAQ	VXRT	Fri, May 16, 2003	436.92	461.34	436.26	447.48
3312	NASDAQ	VXRT	Thu, May 15, 2003	462.00	462.00	447.48	460.02
3311	NASDAQ	VXRT	Wed, May 14, 2003	462.66	465.96	455.40	462.00
3310	NASDAQ	VXRT	Tue, May 13, 2003	449.46	465.30	449.46	463.98
3309	NASDAQ	VXRT	Mon, May 12, 2003	444.18	458.70	442.20	452.10
3308	NASDAQ	VXRT	Fri, May 9, 2003	448.80	464.64	444.84	444.84
3307	NASDAQ	VXRT	Thu, May 8, 2003	457.38	459.36	444.18	448.80
3306	NASDAQ	VXRT	Wed, May 7, 2003	454.74	464.64	442.20	458.70
3305	NASDAQ	VXRT	Tue, May 6, 2003	438.90	465.30	432.96	454.08
3304	NASDAQ	VXRT	Mon, May 5, 2003	425.70	452.76	422.40	452.76
3303	NASDAQ	VXRT	Fri, May 2, 2003	422.40	428.34	409.20	425.70
3302	NASDAQ	VXRT	Thu, May 1, 2003	425.70	425.70	405.90	416.46
3301	NASDAQ	VXRT	Wed, Apr 30, 2003	412.50	419.10	406.56	413.16
3300	NASDAQ	VXRT	Tue, Apr 29, 2003	402.60	425.70	402.60	418.44
3299	NASDAQ	VXRT	Mon, Apr 28, 2003	402.60	425.70	399.30	425.70
3298	NASDAQ	VXRT	Fri, Apr 25, 2003	403.92	405.90	396.00	400.62
3297	NASDAQ	VXRT	Thu, Apr 24, 2003	416.46	419.76	400.62	404.58
3296	NASDAQ	VXRT	Wed, Apr 23, 2003	413.82	425.70	409.20	415.80
3295	NASDAQ	VXRT	Tue, Apr 22, 2003	401.94	415.80	401.94	415.14
3294	NASDAQ	VXRT	Mon, Apr 21, 2003	409.20	409.20	392.70	405.90
3293	NASDAQ	VXRT	Thu, Apr 17, 2003	411.84	411.84	405.90	410.52
3292	NASDAQ	VXRT	Wed, Apr 16, 2003	409.20	411.18	396.66	409.86
3291	NASDAQ	VXRT	Tue, Apr 15, 2003	401.94	412.50	397.32	409.20
3290	NASDAQ	VXRT	Mon, Apr 14, 2003	392.70	412.50	382.80	402.60
3289	NASDAQ	VXRT	Fri, Apr 11, 2003	369.60	403.92	369.60	403.26
3288	NASDAQ	VXRT	Thu, Apr 10, 2003	412.50	421.08	392.70	403.92
3287	NASDAQ	VXRT	Wed, Apr 9, 2003	418.44	422.40	412.50	413.82
3286	NASDAQ	VXRT	Tue, Apr 8, 2003	409.20	424.38	404.58	419.76
3285	NASDAQ	VXRT	Mon, Apr 7, 2003	407.88	416.46	403.26	409.86
3284	NASDAQ	VXRT	Fri, Apr 4, 2003	412.50	415.14	405.90	407.22
3283	NASDAQ	VXRT	Thu, Apr 3, 2003	415.80	418.44	402.60	410.52
3282	NASDAQ	VXRT	Wed, Apr 2, 2003	405.24	419.10	397.32	415.14
3281	NASDAQ	VXRT	Tue, Apr 1, 2003	392.70	409.20	392.70	397.32
3280	NASDAQ	VXRT	Mon, Mar 31, 2003	399.30	399.96	389.40	396.00
3279	NASDAQ	VXRT	Fri, Mar 28, 2003	404.58	409.20	399.30	399.30
3278	NASDAQ	VXRT	Thu, Mar 27, 2003	397.32	405.24	395.34	402.60
3277	NASDAQ	VXRT	Wed, Mar 26, 2003	397.98	404.58	396.00	396.66
3276	NASDAQ	VXRT	Tue, Mar 25, 2003	389.40	404.58	389.40	403.26
3275	NASDAQ	VXRT	Mon, Mar 24, 2003	412.50	412.50	386.10	391.38
3274	NASDAQ	VXRT	Fri, Mar 21, 2003	392.70	413.16	386.76	409.20
3273	NASDAQ	VXRT	Thu, Mar 20, 2003	426.36	429.00	393.36	415.14
3272	NASDAQ	VXRT	Wed, Mar 19, 2003	429.00	429.00	409.20	419.76
3271	NASDAQ	VXRT	Tue, Mar 18, 2003	397.98	429.00	390.72	423.06
3270	NASDAQ	VXRT	Mon, Mar 17, 2003	382.80	405.90	369.60	405.90
3269	NASDAQ	VXRT	Fri, Mar 14, 2003	372.24	392.04	372.24	383.46
3268	NASDAQ	VXRT	Thu, Mar 13, 2003	357.06	379.50	356.40	379.50
3267	NASDAQ	VXRT	Wed, Mar 12, 2003	351.12	356.40	350.46	355.74
3266	NASDAQ	VXRT	Tue, Mar 11, 2003	380.16	386.76	349.80	351.12
3265	NASDAQ	VXRT	Mon, Mar 10, 2003	361.02	380.16	356.40	369.60
3264	NASDAQ	VXRT	Fri, Mar 7, 2003	363.66	374.88	361.02	363.00
3263	NASDAQ	VXRT	Thu, Mar 6, 2003	366.30	372.90	361.02	368.28
3262	NASDAQ	VXRT	Wed, Mar 5, 2003	351.12	373.56	351.12	368.94
3261	NASDAQ	VXRT	Tue, Mar 4, 2003	356.40	363.00	350.46	356.40
3260	NASDAQ	VXRT	Mon, Mar 3, 2003	343.20	356.40	336.60	353.10
3259	NASDAQ	VXRT	Fri, Feb 28, 2003	333.30	345.84	333.30	338.58
3258	NASDAQ	VXRT	Thu, Feb 27, 2003	337.92	340.56	330.66	338.58
3257	NASDAQ	VXRT	Wed, Feb 26, 2003	341.22	346.50	332.64	335.94
3256	NASDAQ	VXRT	Tue, Feb 25, 2003	343.20	347.16	337.26	341.22
3255	NASDAQ	VXRT	Mon, Feb 24, 2003	346.50	346.50	336.60	339.90
3254	NASDAQ	VXRT	Fri, Feb 21, 2003	336.60	343.20	334.62	343.20
3253	NASDAQ	VXRT	Thu, Feb 20, 2003	343.86	343.86	331.98	333.30
3252	NASDAQ	VXRT	Wed, Feb 19, 2003	344.52	344.52	336.60	339.24
3251	NASDAQ	VXRT	Tue, Feb 18, 2003	336.60	343.20	330.00	341.22
3250	NASDAQ	VXRT	Fri, Feb 14, 2003	337.92	339.24	333.96	335.94
3249	NASDAQ	VXRT	Thu, Feb 13, 2003	339.90	340.56	334.62	337.92
3248	NASDAQ	VXRT	Wed, Feb 12, 2003	341.88	346.50	334.62	337.26
3247	NASDAQ	VXRT	Tue, Feb 11, 2003	342.54	365.64	337.92	347.82
3246	NASDAQ	VXRT	Mon, Feb 10, 2003	340.56	344.52	334.62	338.58
3245	NASDAQ	VXRT	Fri, Feb 7, 2003	354.42	355.08	335.94	336.60
3244	NASDAQ	VXRT	Thu, Feb 6, 2003	349.14	358.38	342.54	356.40
3243	NASDAQ	VXRT	Wed, Feb 5, 2003	355.74	359.70	343.20	343.20
3242	NASDAQ	VXRT	Tue, Feb 4, 2003	359.70	365.64	349.80	355.74
3241	NASDAQ	VXRT	Mon, Feb 3, 2003	364.32	376.20	352.44	363.00
3240	NASDAQ	VXRT	Fri, Jan 31, 2003	356.40	372.24	353.10	363.66
3239	NASDAQ	VXRT	Thu, Jan 30, 2003	370.26	383.46	357.72	362.34
3238	NASDAQ	VXRT	Wed, Jan 29, 2003	363.00	380.16	343.20	374.22
3237	NASDAQ	VXRT	Tue, Jan 28, 2003	372.90	386.10	366.96	368.94
3236	NASDAQ	VXRT	Mon, Jan 27, 2003	392.04	395.34	373.56	376.20
3235	NASDAQ	VXRT	Fri, Jan 24, 2003	413.82	413.82	395.34	395.34
3234	NASDAQ	VXRT	Thu, Jan 23, 2003	420.42	422.40	393.36	403.26
3233	NASDAQ	VXRT	Wed, Jan 22, 2003	378.84	400.62	376.20	399.30
3232	NASDAQ	VXRT	Tue, Jan 21, 2003	397.32	405.90	388.74	398.64
3231	NASDAQ	VXRT	Fri, Jan 17, 2003	395.34	403.26	379.50	397.32
3230	NASDAQ	VXRT	Thu, Jan 16, 2003	383.46	409.20	383.46	397.32
3229	NASDAQ	VXRT	Wed, Jan 15, 2003	429.00	429.00	380.82	383.46
3228	NASDAQ	VXRT	Tue, Jan 14, 2003	426.36	429.66	421.08	425.70
3227	NASDAQ	VXRT	Mon, Jan 13, 2003	421.08	430.32	409.86	427.68
3226	NASDAQ	VXRT	Fri, Jan 10, 2003	424.38	431.64	411.18	427.02
3225	NASDAQ	VXRT	Thu, Jan 9, 2003	409.20	425.70	409.20	422.40
3224	NASDAQ	VXRT	Wed, Jan 8, 2003	412.50	421.08	409.20	409.20
3223	NASDAQ	VXRT	Tue, Jan 7, 2003	427.68	434.28	412.50	416.46
3222	NASDAQ	VXRT	Mon, Jan 6, 2003	426.36	429.00	412.50	427.02
3221	NASDAQ	VXRT	Fri, Jan 3, 2003	419.76	426.36	408.54	426.36
3220	NASDAQ	VXRT	Thu, Jan 2, 2003	411.84	416.46	408.54	412.50
3219	NASDAQ	VXRT	Tue, Dec 31, 2002	403.92	429.00	402.60	409.20
3218	NASDAQ	VXRT	Mon, Dec 30, 2002	429.00	429.00	403.26	413.16
3217	NASDAQ	VXRT	Fri, Dec 27, 2002	412.50	429.00	412.50	413.16
3216	NASDAQ	VXRT	Thu, Dec 26, 2002	406.56	428.34	405.90	428.34
3215	NASDAQ	VXRT	Tue, Dec 24, 2002	414.48	415.80	407.22	409.20
3214	NASDAQ	VXRT	Mon, Dec 23, 2002	402.60	415.80	402.60	412.50
3213	NASDAQ	VXRT	Fri, Dec 20, 2002	405.90	436.92	396.00	405.24
3212	NASDAQ	VXRT	Thu, Dec 19, 2002	429.00	429.00	399.96	422.40
3211	NASDAQ	VXRT	Wed, Dec 18, 2002	432.96	433.62	412.50	419.76
3210	NASDAQ	VXRT	Tue, Dec 17, 2002	434.94	442.20	415.80	434.94
3209	NASDAQ	VXRT	Mon, Dec 16, 2002	424.38	447.48	418.44	434.28
3208	NASDAQ	VXRT	Fri, Dec 13, 2002	427.68	437.58	422.40	429.66
3207	NASDAQ	VXRT	Thu, Dec 12, 2002	415.80	428.34	412.50	422.40
3206	NASDAQ	VXRT	Wed, Dec 11, 2002	413.16	428.34	409.20	417.12
3205	NASDAQ	VXRT	Tue, Dec 10, 2002	438.90	440.22	396.00	416.46
3204	NASDAQ	VXRT	Mon, Dec 9, 2002	458.70	462.00	438.90	444.18
3203	NASDAQ	VXRT	Fri, Dec 6, 2002	479.16	482.46	450.12	452.10
3202	NASDAQ	VXRT	Thu, Dec 5, 2002	450.78	502.26	450.12	479.16
3201	NASDAQ	VXRT	Wed, Dec 4, 2002	442.20	465.30	441.54	454.08
3200	NASDAQ	VXRT	Tue, Dec 3, 2002	442.86	457.38	432.30	448.80
3199	NASDAQ	VXRT	Mon, Dec 2, 2002	479.82	484.44	429.00	460.68
3198	NASDAQ	VXRT	Fri, Nov 29, 2002	495.00	495.00	475.20	480.48
3197	NASDAQ	VXRT	Wed, Nov 27, 2002	494.34	501.60	454.74	496.98
3196	NASDAQ	VXRT	Tue, Nov 26, 2002	491.04	500.94	478.50	491.70
3195	NASDAQ	VXRT	Mon, Nov 25, 2002	465.96	500.94	465.30	493.02
3194	NASDAQ	VXRT	Fri, Nov 22, 2002	455.40	470.58	455.40	464.64
3193	NASDAQ	VXRT	Thu, Nov 21, 2002	458.70	465.30	452.10	456.72
3192	NASDAQ	VXRT	Wed, Nov 20, 2002	449.46	462.00	448.80	455.40
3191	NASDAQ	VXRT	Tue, Nov 19, 2002	449.46	461.34	449.46	458.70
3190	NASDAQ	VXRT	Mon, Nov 18, 2002	447.48	462.00	447.48	450.78
3189	NASDAQ	VXRT	Fri, Nov 15, 2002	442.20	465.30	438.90	455.40
3188	NASDAQ	VXRT	Thu, Nov 14, 2002	462.00	467.28	442.86	452.10
3187	NASDAQ	VXRT	Wed, Nov 13, 2002	456.72	472.56	448.80	461.34
3186	NASDAQ	VXRT	Tue, Nov 12, 2002	449.46	468.60	438.90	467.94
3185	NASDAQ	VXRT	Mon, Nov 11, 2002	444.84	458.04	437.58	448.80
3184	NASDAQ	VXRT	Fri, Nov 8, 2002	436.26	460.68	433.62	459.36
3183	NASDAQ	VXRT	Thu, Nov 7, 2002	442.86	444.84	436.26	438.90
3182	NASDAQ	VXRT	Wed, Nov 6, 2002	444.18	454.08	436.92	444.84
3181	NASDAQ	VXRT	Tue, Nov 5, 2002	428.34	444.84	419.10	442.20
3180	NASDAQ	VXRT	Mon, Nov 4, 2002	411.18	430.32	399.30	429.00
3179	NASDAQ	VXRT	Fri, Nov 1, 2002	392.70	412.50	386.10	405.24
3178	NASDAQ	VXRT	Thu, Oct 31, 2002	403.26	408.54	392.70	392.70
3177	NASDAQ	VXRT	Wed, Oct 30, 2002	389.40	405.90	378.84	403.26
3176	NASDAQ	VXRT	Tue, Oct 29, 2002	375.54	392.70	370.92	389.40
3175	NASDAQ	VXRT	Mon, Oct 28, 2002	389.40	417.78	370.92	370.92
3174	NASDAQ	VXRT	Fri, Oct 25, 2002	375.54	396.00	374.22	396.00
3173	NASDAQ	VXRT	Thu, Oct 24, 2002	363.00	382.80	362.34	375.54
3172	NASDAQ	VXRT	Wed, Oct 23, 2002	351.78	363.00	351.78	362.34
3171	NASDAQ	VXRT	Tue, Oct 22, 2002	361.02	367.62	349.80	350.46
3170	NASDAQ	VXRT	Mon, Oct 21, 2002	362.34	369.60	353.10	362.34
3169	NASDAQ	VXRT	Fri, Oct 18, 2002	363.00	368.94	351.12	362.34
3168	NASDAQ	VXRT	Thu, Oct 17, 2002	357.72	379.50	357.72	379.50
3167	NASDAQ	VXRT	Wed, Oct 16, 2002	359.04	376.20	354.42	356.40
3166	NASDAQ	VXRT	Tue, Oct 15, 2002	345.18	363.00	344.52	355.08
3165	NASDAQ	VXRT	Mon, Oct 14, 2002	362.34	362.34	337.92	351.12
3164	NASDAQ	VXRT	Fri, Oct 11, 2002	353.10	366.96	350.46	355.74
3163	NASDAQ	VXRT	Thu, Oct 10, 2002	339.90	372.90	320.10	370.26
3162	NASDAQ	VXRT	Wed, Oct 9, 2002	361.68	363.00	320.10	320.76
3161	NASDAQ	VXRT	Tue, Oct 8, 2002	355.74	363.00	353.10	363.00
3160	NASDAQ	VXRT	Mon, Oct 7, 2002	363.00	371.58	353.10	363.00
3159	NASDAQ	VXRT	Fri, Oct 4, 2002	382.14	382.14	346.50	366.30
3158	NASDAQ	VXRT	Thu, Oct 3, 2002	383.46	396.00	369.60	370.26
3157	NASDAQ	VXRT	Wed, Oct 2, 2002	359.70	386.76	359.70	382.80
3156	NASDAQ	VXRT	Tue, Oct 1, 2002	363.66	382.80	347.16	374.22
3155	NASDAQ	VXRT	Mon, Sep 30, 2002	352.44	364.98	346.50	357.72
3154	NASDAQ	VXRT	Fri, Sep 27, 2002	359.04	366.96	355.74	357.72
3153	NASDAQ	VXRT	Thu, Sep 26, 2002	359.04	364.98	356.40	359.70
3152	NASDAQ	VXRT	Wed, Sep 25, 2002	350.46	359.70	341.88	359.70
3151	NASDAQ	VXRT	Tue, Sep 24, 2002	322.08	356.40	321.42	349.80
3150	NASDAQ	VXRT	Mon, Sep 23, 2002	343.20	363.00	323.40	339.90
3149	NASDAQ	VXRT	Fri, Sep 20, 2002	363.00	363.00	332.64	341.88
3148	NASDAQ	VXRT	Thu, Sep 19, 2002	359.70	368.28	343.20	343.20
3147	NASDAQ	VXRT	Wed, Sep 18, 2002	358.38	372.90	347.82	359.70
3146	NASDAQ	VXRT	Tue, Sep 17, 2002	374.88	375.54	356.40	357.06
3145	NASDAQ	VXRT	Mon, Sep 16, 2002	368.28	374.22	356.40	357.06
3144	NASDAQ	VXRT	Fri, Sep 13, 2002	368.28	372.24	357.06	368.28
3143	NASDAQ	VXRT	Thu, Sep 12, 2002	384.12	384.12	363.66	369.60
3142	NASDAQ	VXRT	Wed, Sep 11, 2002	382.80	384.12	376.20	382.14
3141	NASDAQ	VXRT	Tue, Sep 10, 2002	379.50	384.12	370.92	378.18
3140	NASDAQ	VXRT	Mon, Sep 9, 2002	349.80	372.90	349.80	372.24
3139	NASDAQ	VXRT	Fri, Sep 6, 2002	356.40	366.96	348.48	363.00
3138	NASDAQ	VXRT	Thu, Sep 5, 2002	368.28	368.28	336.60	346.50
3137	NASDAQ	VXRT	Wed, Sep 4, 2002	335.28	366.96	330.00	356.40
3136	NASDAQ	VXRT	Tue, Sep 3, 2002	359.70	364.32	343.20	343.86
3135	NASDAQ	VXRT	Fri, Aug 30, 2002	355.74	365.64	346.50	346.50
3134	NASDAQ	VXRT	Thu, Aug 29, 2002	350.46	368.94	349.80	353.10
3133	NASDAQ	VXRT	Wed, Aug 28, 2002	353.76	370.26	346.50	351.78
3132	NASDAQ	VXRT	Tue, Aug 27, 2002	363.66	388.74	363.00	370.26
3131	NASDAQ	VXRT	Mon, Aug 26, 2002	364.98	376.86	349.80	376.20
3130	NASDAQ	VXRT	Fri, Aug 23, 2002	356.40	369.60	346.50	348.48
3129	NASDAQ	VXRT	Thu, Aug 22, 2002	352.44	372.90	348.48	353.10
3128	NASDAQ	VXRT	Wed, Aug 21, 2002	346.50	369.60	346.50	351.78
3127	NASDAQ	VXRT	Tue, Aug 20, 2002	366.30	368.28	333.96	349.80
3126	NASDAQ	VXRT	Mon, Aug 19, 2002	382.80	393.36	368.28	368.28
3125	NASDAQ	VXRT	Fri, Aug 16, 2002	385.44	385.44	363.66	379.50
3124	NASDAQ	VXRT	Thu, Aug 15, 2002	370.26	384.12	363.66	382.80
3123	NASDAQ	VXRT	Wed, Aug 14, 2002	324.06	367.62	318.78	357.72
3122	NASDAQ	VXRT	Tue, Aug 13, 2002	357.06	363.00	323.40	335.28
3121	NASDAQ	VXRT	Mon, Aug 12, 2002	379.50	384.12	356.40	362.34
3120	NASDAQ	VXRT	Fri, Aug 9, 2002	394.68	394.68	367.62	368.28
3119	NASDAQ	VXRT	Thu, Aug 8, 2002	394.02	396.00	370.26	388.74
3118	NASDAQ	VXRT	Wed, Aug 7, 2002	302.94	384.78	297.00	378.18
3117	NASDAQ	VXRT	Tue, Aug 6, 2002	300.30	308.88	290.40	306.90
3116	NASDAQ	VXRT	Mon, Aug 5, 2002	280.50	310.20	280.50	310.20
3115	NASDAQ	VXRT	Fri, Aug 2, 2002	281.16	297.00	280.50	295.68
3114	NASDAQ	VXRT	Thu, Aug 1, 2002	276.54	297.00	273.90	282.48
3113	NASDAQ	VXRT	Wed, Jul 31, 2002	306.90	306.90	268.62	269.28
3112	NASDAQ	VXRT	Tue, Jul 30, 2002	297.00	311.52	279.18	308.88
3111	NASDAQ	VXRT	Mon, Jul 29, 2002	280.50	297.00	273.90	287.10
3110	NASDAQ	VXRT	Fri, Jul 26, 2002	262.68	279.84	257.40	273.24
3109	NASDAQ	VXRT	Thu, Jul 25, 2002	297.00	298.32	248.16	262.68
3108	NASDAQ	VXRT	Wed, Jul 24, 2002	232.98	296.34	219.12	291.06
3107	NASDAQ	VXRT	Tue, Jul 23, 2002	275.88	275.88	232.32	237.60
3106	NASDAQ	VXRT	Mon, Jul 22, 2002	271.92	280.50	251.46	274.56
3105	NASDAQ	VXRT	Fri, Jul 19, 2002	264.00	276.54	250.80	266.64
3104	NASDAQ	VXRT	Thu, Jul 18, 2002	276.54	280.50	264.00	264.00
3103	NASDAQ	VXRT	Wed, Jul 17, 2002	269.94	290.40	267.30	273.90
3102	NASDAQ	VXRT	Tue, Jul 16, 2002	293.70	293.70	262.02	264.00
3101	NASDAQ	VXRT	Mon, Jul 15, 2002	303.60	312.84	275.88	280.50
3100	NASDAQ	VXRT	Fri, Jul 12, 2002	319.44	319.44	293.70	312.84
3099	NASDAQ	VXRT	Thu, Jul 11, 2002	304.26	327.36	293.70	313.50
3098	NASDAQ	VXRT	Wed, Jul 10, 2002	297.66	329.34	287.10	328.68
3097	NASDAQ	VXRT	Tue, Jul 9, 2002	317.46	326.70	293.70	300.30
3096	NASDAQ	VXRT	Mon, Jul 8, 2002	310.86	328.68	297.00	328.68
3095	NASDAQ	VXRT	Fri, Jul 5, 2002	306.24	316.14	300.96	313.50
3094	NASDAQ	VXRT	Wed, Jul 3, 2002	281.82	304.26	257.40	304.26
3093	NASDAQ	VXRT	Tue, Jul 2, 2002	303.60	330.00	272.58	273.90
3092	NASDAQ	VXRT	Mon, Jul 1, 2002	329.34	343.20	297.00	307.56
3091	NASDAQ	VXRT	Fri, Jun 28, 2002	336.60	386.10	310.86	312.18
3090	NASDAQ	VXRT	Thu, Jun 27, 2002	370.26	370.26	330.00	359.04
3089	NASDAQ	VXRT	Wed, Jun 26, 2002	363.00	370.92	347.82	366.30
3088	NASDAQ	VXRT	Tue, Jun 25, 2002	363.00	386.10	363.00	370.92
3087	NASDAQ	VXRT	Mon, Jun 24, 2002	363.66	369.60	363.00	366.30
3086	NASDAQ	VXRT	Fri, Jun 21, 2002	389.40	396.66	363.00	369.60
3085	NASDAQ	VXRT	Thu, Jun 20, 2002	379.50	379.50	363.00	366.96
3084	NASDAQ	VXRT	Wed, Jun 19, 2002	372.90	382.14	372.90	372.90
3083	NASDAQ	VXRT	Tue, Jun 18, 2002	386.76	389.40	372.90	372.90
3082	NASDAQ	VXRT	Mon, Jun 17, 2002	376.20	389.40	372.24	382.80
3081	NASDAQ	VXRT	Fri, Jun 14, 2002	364.32	386.10	364.32	374.88
3080	NASDAQ	VXRT	Thu, Jun 13, 2002	380.16	382.14	363.00	376.20
3079	NASDAQ	VXRT	Wed, Jun 12, 2002	374.22	383.46	364.32	382.14
3078	NASDAQ	VXRT	Tue, Jun 11, 2002	370.26	384.12	370.26	384.12
3077	NASDAQ	VXRT	Mon, Jun 10, 2002	378.84	384.78	370.92	379.50
3076	NASDAQ	VXRT	Fri, Jun 7, 2002	391.38	391.38	369.60	380.82
3075	NASDAQ	VXRT	Thu, Jun 6, 2002	385.44	392.04	377.52	382.14
3074	NASDAQ	VXRT	Wed, Jun 5, 2002	376.86	395.34	374.88	395.34
3073	NASDAQ	VXRT	Tue, Jun 4, 2002	373.56	384.78	370.26	378.18
3072	NASDAQ	VXRT	Mon, Jun 3, 2002	391.38	391.38	372.90	378.18
3071	NASDAQ	VXRT	Fri, May 31, 2002	383.46	394.68	383.46	386.10
3070	NASDAQ	VXRT	Thu, May 30, 2002	388.08	400.62	378.18	389.40
3069	NASDAQ	VXRT	Wed, May 29, 2002	388.08	402.60	382.80	384.12
3068	NASDAQ	VXRT	Tue, May 28, 2002	386.76	395.34	381.48	395.34
3067	NASDAQ	VXRT	Fri, May 24, 2002	396.00	400.62	379.50	382.80
3066	NASDAQ	VXRT	Thu, May 23, 2002	397.32	404.58	380.16	396.00
3065	NASDAQ	VXRT	Wed, May 22, 2002	399.30	409.20	389.40	397.98
3064	NASDAQ	VXRT	Tue, May 21, 2002	403.26	411.84	396.66	402.60
3063	NASDAQ	VXRT	Mon, May 20, 2002	394.02	403.92	390.72	403.92
3062	NASDAQ	VXRT	Fri, May 17, 2002	415.80	415.80	396.66	396.66
3061	NASDAQ	VXRT	Thu, May 16, 2002	402.60	415.80	402.60	409.20
3060	NASDAQ	VXRT	Wed, May 15, 2002	409.20	419.10	396.00	409.20
3059	NASDAQ	VXRT	Tue, May 14, 2002	383.46	394.02	379.50	394.02
3058	NASDAQ	VXRT	Mon, May 13, 2002	395.34	396.00	372.90	382.80
3057	NASDAQ	VXRT	Fri, May 10, 2002	386.10	396.00	382.80	386.76
3056	NASDAQ	VXRT	Thu, May 9, 2002	386.10	402.60	382.80	388.08
3055	NASDAQ	VXRT	Wed, May 8, 2002	386.10	396.00	379.50	386.10
3054	NASDAQ	VXRT	Tue, May 7, 2002	389.40	396.00	369.60	389.40
3053	NASDAQ	VXRT	Mon, May 6, 2002	402.60	407.22	392.70	394.02
3052	NASDAQ	VXRT	Fri, May 3, 2002	403.26	407.22	394.68	401.28
3051	NASDAQ	VXRT	Thu, May 2, 2002	394.02	413.82	394.02	408.54
3050	NASDAQ	VXRT	Wed, May 1, 2002	409.20	419.10	392.04	407.88
3049	NASDAQ	VXRT	Tue, Apr 30, 2002	396.00	419.10	382.80	414.48
3048	NASDAQ	VXRT	Mon, Apr 29, 2002	429.00	431.64	364.98	392.04
3047	NASDAQ	VXRT	Fri, Apr 26, 2002	441.54	442.86	409.86	415.14
3046	NASDAQ	VXRT	Thu, Apr 25, 2002	433.62	452.10	429.66	443.52
3045	NASDAQ	VXRT	Wed, Apr 24, 2002	436.26	457.38	435.60	442.20
3044	NASDAQ	VXRT	Tue, Apr 23, 2002	438.24	448.80	415.80	444.18
3043	NASDAQ	VXRT	Mon, Apr 22, 2002	454.08	465.30	411.18	411.18
3042	NASDAQ	VXRT	Fri, Apr 19, 2002	452.76	456.72	444.84	453.42
3041	NASDAQ	VXRT	Thu, Apr 18, 2002	457.38	457.38	448.80	455.40
3040	NASDAQ	VXRT	Wed, Apr 17, 2002	458.70	458.70	450.12	455.40
3039	NASDAQ	VXRT	Tue, Apr 16, 2002	472.56	479.16	444.84	455.40
3038	NASDAQ	VXRT	Mon, Apr 15, 2002	462.00	469.92	442.20	469.92
3037	NASDAQ	VXRT	Fri, Apr 12, 2002	435.60	461.34	429.66	458.04
3036	NASDAQ	VXRT	Thu, Apr 11, 2002	430.32	436.92	425.70	429.66
3035	NASDAQ	VXRT	Wed, Apr 10, 2002	427.02	434.28	409.86	427.02
3034	NASDAQ	VXRT	Tue, Apr 9, 2002	408.54	427.02	407.88	425.70
3033	NASDAQ	VXRT	Mon, Apr 8, 2002	403.26	415.80	396.00	412.50
3032	NASDAQ	VXRT	Fri, Apr 5, 2002	404.58	423.72	394.68	409.20
3031	NASDAQ	VXRT	Thu, Apr 4, 2002	379.50	412.50	372.90	410.52
3030	NASDAQ	VXRT	Wed, Apr 3, 2002	405.24	405.24	366.30	386.10
3029	NASDAQ	VXRT	Tue, Apr 2, 2002	399.96	411.84	396.66	397.32
3028	NASDAQ	VXRT	Mon, Apr 1, 2002	412.50	412.50	399.30	399.30
3027	NASDAQ	VXRT	Thu, Mar 28, 2002	405.90	411.84	397.32	406.56
3026	NASDAQ	VXRT	Wed, Mar 27, 2002	385.44	411.84	380.16	396.00
3025	NASDAQ	VXRT	Tue, Mar 26, 2002	380.82	388.08	363.66	372.90
3024	NASDAQ	VXRT	Mon, Mar 25, 2002	386.76	388.74	367.62	382.14
3023	NASDAQ	VXRT	Fri, Mar 22, 2002	384.12	389.40	376.86	378.84
3022	NASDAQ	VXRT	Thu, Mar 21, 2002	386.76	396.00	379.50	382.80
3021	NASDAQ	VXRT	Wed, Mar 20, 2002	404.58	410.52	384.12	384.12
3020	NASDAQ	VXRT	Tue, Mar 19, 2002	363.00	407.22	362.34	397.98
3019	NASDAQ	VXRT	Mon, Mar 18, 2002	361.68	369.60	359.70	361.02
3018	NASDAQ	VXRT	Fri, Mar 15, 2002	353.76	367.62	350.46	361.02
3017	NASDAQ	VXRT	Thu, Mar 14, 2002	347.82	361.68	341.88	356.40
3016	NASDAQ	VXRT	Wed, Mar 13, 2002	343.20	346.50	335.94	341.88
3015	NASDAQ	VXRT	Tue, Mar 12, 2002	335.94	341.88	330.00	338.58
3014	NASDAQ	VXRT	Mon, Mar 11, 2002	338.58	339.90	328.68	330.00
3013	NASDAQ	VXRT	Fri, Mar 8, 2002	340.56	340.56	320.10	329.34
3012	NASDAQ	VXRT	Thu, Mar 7, 2002	364.32	364.32	330.00	335.28
3011	NASDAQ	VXRT	Wed, Mar 6, 2002	366.30	366.30	350.46	361.68
3010	NASDAQ	VXRT	Tue, Mar 5, 2002	359.70	369.60	357.06	359.70
3009	NASDAQ	VXRT	Mon, Mar 4, 2002	369.60	377.52	359.70	359.70
3008	NASDAQ	VXRT	Fri, Mar 1, 2002	364.98	369.60	363.00	369.60
3007	NASDAQ	VXRT	Thu, Feb 28, 2002	368.28	369.60	363.00	364.32
3006	NASDAQ	VXRT	Wed, Feb 27, 2002	369.60	369.60	363.66	364.98
3005	NASDAQ	VXRT	Tue, Feb 26, 2002	369.60	369.60	363.00	368.28
3004	NASDAQ	VXRT	Mon, Feb 25, 2002	357.06	373.56	356.40	369.60
3003	NASDAQ	VXRT	Fri, Feb 22, 2002	345.84	373.56	308.22	373.56
3002	NASDAQ	VXRT	Thu, Feb 21, 2002	373.56	382.14	330.00	336.60
3001	NASDAQ	VXRT	Wed, Feb 20, 2002	385.44	389.40	369.60	373.56
3000	NASDAQ	VXRT	Tue, Feb 19, 2002	376.20	392.70	363.00	382.80
2999	NASDAQ	VXRT	Fri, Feb 15, 2002	413.16	413.16	372.90	373.56
2998	NASDAQ	VXRT	Thu, Feb 14, 2002	468.60	471.90	397.32	397.98
2997	NASDAQ	VXRT	Wed, Feb 13, 2002	524.04	528.00	413.16	463.98
2996	NASDAQ	VXRT	Tue, Feb 12, 2002	554.40	597.30	554.40	580.14
2995	NASDAQ	VXRT	Mon, Feb 11, 2002	578.82	598.62	566.94	568.92
2994	NASDAQ	VXRT	Fri, Feb 8, 2002	551.10	595.32	545.16	578.82
2993	NASDAQ	VXRT	Thu, Feb 7, 2002	617.76	626.34	559.02	559.02
2992	NASDAQ	VXRT	Wed, Feb 6, 2002	590.70	633.60	584.10	625.68
2991	NASDAQ	VXRT	Tue, Feb 5, 2002	598.62	614.46	594.00	613.80
2990	NASDAQ	VXRT	Mon, Feb 4, 2002	597.30	611.16	577.50	597.30
2989	NASDAQ	VXRT	Fri, Feb 1, 2002	609.84	615.78	583.44	609.84
2988	NASDAQ	VXRT	Thu, Jan 31, 2002	587.40	617.10	577.50	610.50
2987	NASDAQ	VXRT	Wed, Jan 30, 2002	627.00	627.00	577.50	594.00
2986	NASDAQ	VXRT	Tue, Jan 29, 2002	625.02	636.90	607.20	623.70
2985	NASDAQ	VXRT	Mon, Jan 28, 2002	632.94	640.20	617.10	627.00
2984	NASDAQ	VXRT	Fri, Jan 25, 2002	623.04	634.92	612.48	617.10
2983	NASDAQ	VXRT	Thu, Jan 24, 2002	617.10	626.34	602.58	617.10
2982	NASDAQ	VXRT	Wed, Jan 23, 2002	607.20	633.60	600.60	610.50
2981	NASDAQ	VXRT	Tue, Jan 22, 2002	633.60	646.80	599.28	599.28
2980	NASDAQ	VXRT	Fri, Jan 18, 2002	642.84	654.06	627.00	634.92
2979	NASDAQ	VXRT	Thu, Jan 17, 2002	653.40	660.00	646.80	659.34
2978	NASDAQ	VXRT	Wed, Jan 16, 2002	668.58	680.46	650.10	656.70
2977	NASDAQ	VXRT	Tue, Jan 15, 2002	642.18	669.90	640.86	667.26
2976	NASDAQ	VXRT	Mon, Jan 14, 2002	613.80	643.50	610.50	640.86
2975	NASDAQ	VXRT	Fri, Jan 11, 2002	626.34	630.96	619.74	624.36
2974	NASDAQ	VXRT	Thu, Jan 10, 2002	631.62	639.54	610.50	631.62
2973	NASDAQ	VXRT	Wed, Jan 9, 2002	648.78	653.40	627.00	640.20
2972	NASDAQ	VXRT	Tue, Jan 8, 2002	617.10	643.50	617.10	643.50
2971	NASDAQ	VXRT	Mon, Jan 7, 2002	630.30	656.70	614.46	617.10
2970	NASDAQ	VXRT	Fri, Jan 4, 2002	672.54	679.80	627.66	628.98
2969	NASDAQ	VXRT	Thu, Jan 3, 2002	684.42	693.00	627.00	672.54
2968	NASDAQ	VXRT	Wed, Jan 2, 2002	718.74	739.20	663.30	671.88
2967	NASDAQ	VXRT	Mon, Dec 31, 2001	752.40	759.00	681.12	681.12
2966	NASDAQ	VXRT	Fri, Dec 28, 2001	706.20	731.28	706.20	726.00
2965	NASDAQ	VXRT	Thu, Dec 27, 2001	678.48	724.02	669.90	712.80
2964	NASDAQ	VXRT	Wed, Dec 26, 2001	685.08	686.40	661.32	675.84
2963	NASDAQ	VXRT	Mon, Dec 24, 2001	679.80	693.00	673.20	685.74
2962	NASDAQ	VXRT	Fri, Dec 21, 2001	673.20	683.10	660.00	679.14
2961	NASDAQ	VXRT	Thu, Dec 20, 2001	682.44	689.70	663.30	673.20
2960	NASDAQ	VXRT	Wed, Dec 19, 2001	692.34	727.98	668.58	689.70
2959	NASDAQ	VXRT	Tue, Dec 18, 2001	640.20	694.98	636.90	679.80
2958	NASDAQ	VXRT	Mon, Dec 17, 2001	612.48	640.20	600.60	633.60
2957	NASDAQ	VXRT	Fri, Dec 14, 2001	640.20	642.84	613.80	613.80
2956	NASDAQ	VXRT	Thu, Dec 13, 2001	601.92	634.26	597.30	613.80
2955	NASDAQ	VXRT	Wed, Dec 12, 2001	621.06	639.54	594.00	603.24
2954	NASDAQ	VXRT	Tue, Dec 11, 2001	658.68	658.68	610.50	640.20
2953	NASDAQ	VXRT	Mon, Dec 10, 2001	654.72	672.54	643.50	653.40
2952	NASDAQ	VXRT	Fri, Dec 7, 2001	640.20	659.34	627.00	651.42
2951	NASDAQ	VXRT	Thu, Dec 6, 2001	598.62	673.20	598.62	638.88
2950	NASDAQ	VXRT	Wed, Dec 5, 2001	598.62	627.00	594.00	605.22
2949	NASDAQ	VXRT	Tue, Dec 4, 2001	603.90	610.50	597.30	603.90
2948	NASDAQ	VXRT	Mon, Dec 3, 2001	610.50	627.00	597.30	609.84
2947	NASDAQ	VXRT	Fri, Nov 30, 2001	581.46	630.30	580.80	597.30
2946	NASDAQ	VXRT	Thu, Nov 29, 2001	616.44	623.70	587.40	588.06
2945	NASDAQ	VXRT	Wed, Nov 28, 2001	617.10	627.00	600.60	602.58
2944	NASDAQ	VXRT	Tue, Nov 27, 2001	578.16	641.52	578.16	616.44
2943	NASDAQ	VXRT	Mon, Nov 26, 2001	589.38	594.00	576.18	594.00
2942	NASDAQ	VXRT	Fri, Nov 23, 2001	561.66	588.06	561.66	588.06
2941	NASDAQ	VXRT	Wed, Nov 21, 2001	563.64	576.84	561.00	566.28
2940	NASDAQ	VXRT	Tue, Nov 20, 2001	597.30	597.30	556.38	561.00
2939	NASDAQ	VXRT	Mon, Nov 19, 2001	576.18	597.30	564.30	597.30
2938	NASDAQ	VXRT	Fri, Nov 16, 2001	561.00	580.80	555.06	570.24
2937	NASDAQ	VXRT	Thu, Nov 15, 2001	576.18	587.40	556.38	556.38
2936	NASDAQ	VXRT	Wed, Nov 14, 2001	592.02	595.32	545.16	585.42
2935	NASDAQ	VXRT	Tue, Nov 13, 2001	556.38	594.66	544.50	594.66
2934	NASDAQ	VXRT	Mon, Nov 12, 2001	584.10	584.10	463.98	570.90
2933	NASDAQ	VXRT	Fri, Nov 9, 2001	576.18	584.10	564.30	570.90
2932	NASDAQ	VXRT	Thu, Nov 8, 2001	595.98	613.80	561.00	571.56
2931	NASDAQ	VXRT	Wed, Nov 7, 2001	590.70	613.80	577.50	595.98
2930	NASDAQ	VXRT	Tue, Nov 6, 2001	613.14	617.10	590.70	594.66
2929	NASDAQ	VXRT	Mon, Nov 5, 2001	569.58	620.40	566.28	620.40
2928	NASDAQ	VXRT	Fri, Nov 2, 2001	534.60	578.82	531.30	571.56
2927	NASDAQ	VXRT	Thu, Nov 1, 2001	512.16	539.88	505.56	539.88
2926	NASDAQ	VXRT	Wed, Oct 31, 2001	541.20	556.38	504.90	514.80
2925	NASDAQ	VXRT	Tue, Oct 30, 2001	543.18	544.50	514.80	532.62
2924	NASDAQ	VXRT	Mon, Oct 29, 2001	549.12	557.70	534.60	545.16
2923	NASDAQ	VXRT	Fri, Oct 26, 2001	533.94	547.14	515.46	547.14
2922	NASDAQ	VXRT	Thu, Oct 25, 2001	514.80	539.88	478.50	535.26
2921	NASDAQ	VXRT	Wed, Oct 24, 2001	527.34	540.54	475.20	498.30
2920	NASDAQ	VXRT	Tue, Oct 23, 2001	471.90	540.54	445.50	514.80
2919	NASDAQ	VXRT	Mon, Oct 22, 2001	457.38	468.60	452.76	457.38
2918	NASDAQ	VXRT	Fri, Oct 19, 2001	462.00	462.00	445.50	462.00
2917	NASDAQ	VXRT	Thu, Oct 18, 2001	460.02	467.94	449.46	459.36
2916	NASDAQ	VXRT	Wed, Oct 17, 2001	462.00	491.70	450.12	462.66
2915	NASDAQ	VXRT	Tue, Oct 16, 2001	446.16	462.00	436.92	462.00
2914	NASDAQ	VXRT	Mon, Oct 15, 2001	390.06	451.44	390.06	451.44
2913	NASDAQ	VXRT	Fri, Oct 12, 2001	396.00	412.50	392.70	409.20
2912	NASDAQ	VXRT	Thu, Oct 11, 2001	376.86	411.18	372.90	405.90
2911	NASDAQ	VXRT	Wed, Oct 10, 2001	369.60	394.68	359.70	376.20
2910	NASDAQ	VXRT	Tue, Oct 9, 2001	386.76	394.02	366.30	378.18
2909	NASDAQ	VXRT	Mon, Oct 8, 2001	382.80	398.64	374.88	386.76
2908	NASDAQ	VXRT	Fri, Oct 5, 2001	386.10	401.28	384.12	392.70
2907	NASDAQ	VXRT	Thu, Oct 4, 2001	404.58	405.90	380.82	384.78
2906	NASDAQ	VXRT	Wed, Oct 3, 2001	409.86	419.10	396.00	397.98
2905	NASDAQ	VXRT	Tue, Oct 2, 2001	385.44	435.60	379.50	409.20
2904	NASDAQ	VXRT	Mon, Oct 1, 2001	394.02	411.84	386.10	390.06
2903	NASDAQ	VXRT	Fri, Sep 28, 2001	375.54	411.84	359.70	407.88
2902	NASDAQ	VXRT	Thu, Sep 27, 2001	399.30	399.30	353.76	375.54
2901	NASDAQ	VXRT	Wed, Sep 26, 2001	394.02	399.30	386.10	386.10
2900	NASDAQ	VXRT	Tue, Sep 25, 2001	386.10	396.00	378.84	395.34
2899	NASDAQ	VXRT	Mon, Sep 24, 2001	382.80	390.06	346.50	390.06
2898	NASDAQ	VXRT	Fri, Sep 21, 2001	336.60	379.50	320.10	372.90
2897	NASDAQ	VXRT	Thu, Sep 20, 2001	390.06	392.70	354.42	365.64
2896	NASDAQ	VXRT	Wed, Sep 19, 2001	356.40	397.98	337.26	382.80
2895	NASDAQ	VXRT	Tue, Sep 18, 2001	382.80	392.70	353.10	353.76
2894	NASDAQ	VXRT	Mon, Sep 17, 2001	396.00	415.14	386.76	399.30
2893	NASDAQ	VXRT	Mon, Sep 10, 2001	425.04	445.50	385.44	409.20
2892	NASDAQ	VXRT	Fri, Sep 7, 2001	446.16	455.40	427.02	440.22
2891	NASDAQ	VXRT	Thu, Sep 6, 2001	442.20	462.00	442.20	455.40
2890	NASDAQ	VXRT	Wed, Sep 5, 2001	451.44	464.64	438.90	457.38
2889	NASDAQ	VXRT	Tue, Sep 4, 2001	442.86	451.44	427.68	432.30
2888	NASDAQ	VXRT	Fri, Aug 31, 2001	448.80	457.38	436.26	442.20
2887	NASDAQ	VXRT	Thu, Aug 30, 2001	439.56	462.00	430.32	442.86
2886	NASDAQ	VXRT	Wed, Aug 29, 2001	438.90	463.98	437.58	463.98
2885	NASDAQ	VXRT	Tue, Aug 28, 2001	454.08	462.00	442.86	444.18
2884	NASDAQ	VXRT	Mon, Aug 27, 2001	439.56	455.40	438.90	441.54
2883	NASDAQ	VXRT	Fri, Aug 24, 2001	450.12	461.34	440.88	440.88
2882	NASDAQ	VXRT	Thu, Aug 23, 2001	456.06	463.32	450.78	460.68
2881	NASDAQ	VXRT	Wed, Aug 22, 2001	455.40	471.24	446.16	456.06
2880	NASDAQ	VXRT	Tue, Aug 21, 2001	438.90	462.00	438.90	455.40
2879	NASDAQ	VXRT	Mon, Aug 20, 2001	436.26	446.82	436.26	446.82
2878	NASDAQ	VXRT	Fri, Aug 17, 2001	442.20	454.74	435.60	442.20
2877	NASDAQ	VXRT	Thu, Aug 16, 2001	448.80	460.02	442.20	455.40
2876	NASDAQ	VXRT	Wed, Aug 15, 2001	464.64	478.50	447.48	447.48
2875	NASDAQ	VXRT	Tue, Aug 14, 2001	462.00	468.60	455.40	468.60
2874	NASDAQ	VXRT	Mon, Aug 13, 2001	489.06	489.06	459.36	462.00
2873	NASDAQ	VXRT	Fri, Aug 10, 2001	461.34	468.60	461.34	468.60
2872	NASDAQ	VXRT	Thu, Aug 9, 2001	471.24	471.90	459.36	467.28
2871	NASDAQ	VXRT	Wed, Aug 8, 2001	465.30	486.42	465.30	469.26
2870	NASDAQ	VXRT	Tue, Aug 7, 2001	487.74	489.72	468.60	471.90
2869	NASDAQ	VXRT	Mon, Aug 6, 2001	464.64	504.24	464.64	488.40
2868	NASDAQ	VXRT	Fri, Aug 3, 2001	463.98	468.60	458.70	468.60
2867	NASDAQ	VXRT	Thu, Aug 2, 2001	459.36	466.62	459.36	462.66
2866	NASDAQ	VXRT	Wed, Aug 1, 2001	463.32	464.64	444.84	462.00
2865	NASDAQ	VXRT	Tue, Jul 31, 2001	443.52	463.98	442.86	461.34
2864	NASDAQ	VXRT	Mon, Jul 30, 2001	462.00	467.94	436.92	436.92
2863	NASDAQ	VXRT	Fri, Jul 27, 2001	478.50	481.80	461.34	461.34
2862	NASDAQ	VXRT	Thu, Jul 26, 2001	450.78	471.90	444.18	465.30
2861	NASDAQ	VXRT	Wed, Jul 25, 2001	436.26	448.80	436.26	446.82
2860	NASDAQ	VXRT	Tue, Jul 24, 2001	457.38	457.38	433.62	444.18
2859	NASDAQ	VXRT	Mon, Jul 23, 2001	459.36	477.84	440.22	445.50
2858	NASDAQ	VXRT	Fri, Jul 20, 2001	452.10	470.58	452.10	469.92
2857	NASDAQ	VXRT	Thu, Jul 19, 2001	433.62	484.44	432.96	465.96
2856	NASDAQ	VXRT	Wed, Jul 18, 2001	446.16	446.82	412.50	438.90
2855	NASDAQ	VXRT	Tue, Jul 17, 2001	468.60	481.80	463.32	463.98
2854	NASDAQ	VXRT	Mon, Jul 16, 2001	478.50	487.08	471.90	475.20
2853	NASDAQ	VXRT	Fri, Jul 13, 2001	462.00	489.72	462.00	478.50
2852	NASDAQ	VXRT	Thu, Jul 12, 2001	462.00	471.90	462.00	467.28
2851	NASDAQ	VXRT	Wed, Jul 11, 2001	448.80	462.00	448.80	461.34
2850	NASDAQ	VXRT	Tue, Jul 10, 2001	436.92	454.74	435.60	454.08
2849	NASDAQ	VXRT	Mon, Jul 9, 2001	468.60	471.24	440.22	440.22
2848	NASDAQ	VXRT	Fri, Jul 6, 2001	479.16	481.14	462.00	464.64
2847	NASDAQ	VXRT	Thu, Jul 5, 2001	490.38	495.00	481.80	487.08
2846	NASDAQ	VXRT	Tue, Jul 3, 2001	487.08	499.62	481.80	494.34
2845	NASDAQ	VXRT	Mon, Jul 2, 2001	504.90	510.84	488.40	498.96
2844	NASDAQ	VXRT	Fri, Jun 29, 2001	491.04	561.00	488.40	524.04
2843	NASDAQ	VXRT	Thu, Jun 28, 2001	483.12	498.96	481.80	494.34
2842	NASDAQ	VXRT	Wed, Jun 27, 2001	492.36	495.00	481.80	489.72
2841	NASDAQ	VXRT	Tue, Jun 26, 2001	512.82	516.12	469.92	487.74
2840	NASDAQ	VXRT	Mon, Jun 25, 2001	508.86	538.56	489.06	498.96
2839	NASDAQ	VXRT	Fri, Jun 22, 2001	524.70	526.68	462.00	488.40
2838	NASDAQ	VXRT	Thu, Jun 21, 2001	535.26	543.84	504.90	514.80
2837	NASDAQ	VXRT	Wed, Jun 20, 2001	462.66	539.88	456.06	539.88
2836	NASDAQ	VXRT	Tue, Jun 19, 2001	462.00	467.94	455.40	465.96
2835	NASDAQ	VXRT	Mon, Jun 18, 2001	459.36	465.96	455.40	460.68
2834	NASDAQ	VXRT	Fri, Jun 15, 2001	455.40	462.00	446.16	460.68
2833	NASDAQ	VXRT	Thu, Jun 14, 2001	475.20	475.20	458.04	458.04
2832	NASDAQ	VXRT	Wed, Jun 13, 2001	493.02	508.20	462.66	465.96
2831	NASDAQ	VXRT	Tue, Jun 12, 2001	444.84	475.20	438.24	475.20
2830	NASDAQ	VXRT	Mon, Jun 11, 2001	432.30	445.50	427.02	444.18
2829	NASDAQ	VXRT	Fri, Jun 8, 2001	429.00	435.60	422.40	426.36
2828	NASDAQ	VXRT	Thu, Jun 7, 2001	425.70	438.24	425.70	429.00
2827	NASDAQ	VXRT	Wed, Jun 6, 2001	418.44	432.30	409.20	426.36
2826	NASDAQ	VXRT	Tue, Jun 5, 2001	415.14	429.66	409.20	429.66
2825	NASDAQ	VXRT	Mon, Jun 4, 2001	413.16	429.00	410.52	417.78
2824	NASDAQ	VXRT	Fri, Jun 1, 2001	407.22	421.08	406.56	419.76
2823	NASDAQ	VXRT	Thu, May 31, 2001	422.40	427.68	405.90	413.82
2822	NASDAQ	VXRT	Wed, May 30, 2001	425.70	428.34	413.16	422.40
2821	NASDAQ	VXRT	Tue, May 29, 2001	411.84	427.68	405.90	419.10
2820	NASDAQ	VXRT	Fri, May 25, 2001	411.84	411.84	399.30	409.20
2819	NASDAQ	VXRT	Thu, May 24, 2001	406.56	409.20	399.30	409.20
2818	NASDAQ	VXRT	Wed, May 23, 2001	394.02	409.20	389.40	403.26
2817	NASDAQ	VXRT	Tue, May 22, 2001	406.56	406.56	390.72	392.70
2816	NASDAQ	VXRT	Mon, May 21, 2001	407.22	409.20	403.26	404.58
2815	NASDAQ	VXRT	Fri, May 18, 2001	400.62	415.80	400.62	408.54
2814	NASDAQ	VXRT	Thu, May 17, 2001	404.58	419.76	402.60	415.80
2813	NASDAQ	VXRT	Wed, May 16, 2001	404.58	419.10	396.00	399.96
2812	NASDAQ	VXRT	Tue, May 15, 2001	397.98	415.80	391.38	396.66
2811	NASDAQ	VXRT	Mon, May 14, 2001	403.26	412.50	396.00	396.00
2810	NASDAQ	VXRT	Fri, May 11, 2001	405.90	405.90	379.50	396.66
2809	NASDAQ	VXRT	Thu, May 10, 2001	414.48	422.40	394.02	403.26
2808	NASDAQ	VXRT	Wed, May 9, 2001	392.70	425.04	392.70	417.12
2807	NASDAQ	VXRT	Tue, May 8, 2001	400.62	402.60	366.30	396.00
2806	NASDAQ	VXRT	Mon, May 7, 2001	416.46	417.78	399.30	399.96
2805	NASDAQ	VXRT	Fri, May 4, 2001	422.40	422.40	401.94	417.12
2804	NASDAQ	VXRT	Thu, May 3, 2001	429.66	432.30	413.16	413.16
2803	NASDAQ	VXRT	Wed, May 2, 2001	442.20	454.08	430.98	440.88
2802	NASDAQ	VXRT	Tue, May 1, 2001	415.80	435.60	412.50	434.94
2801	NASDAQ	VXRT	Mon, Apr 30, 2001	417.78	427.68	412.50	415.80
2800	NASDAQ	VXRT	Fri, Apr 27, 2001	411.84	429.00	409.86	415.14
2799	NASDAQ	VXRT	Thu, Apr 26, 2001	427.68	427.68	409.20	412.50
2798	NASDAQ	VXRT	Wed, Apr 25, 2001	430.32	439.56	423.06	433.62
2797	NASDAQ	VXRT	Tue, Apr 24, 2001	429.00	452.10	419.10	429.00
2796	NASDAQ	VXRT	Mon, Apr 23, 2001	440.22	440.88	407.88	422.40
2795	NASDAQ	VXRT	Fri, Apr 20, 2001	397.32	440.22	392.70	432.30
2794	NASDAQ	VXRT	Thu, Apr 19, 2001	385.44	411.84	373.56	399.30
2793	NASDAQ	VXRT	Wed, Apr 18, 2001	382.14	402.60	366.30	387.42
2792	NASDAQ	VXRT	Tue, Apr 17, 2001	351.12	385.44	346.50	382.80
2791	NASDAQ	VXRT	Mon, Apr 16, 2001	361.68	363.00	343.20	351.12
2790	NASDAQ	VXRT	Thu, Apr 12, 2001	363.00	372.90	355.74	363.00
2789	NASDAQ	VXRT	Wed, Apr 11, 2001	382.80	392.70	349.80	363.00
2788	NASDAQ	VXRT	Tue, Apr 10, 2001	357.06	385.44	356.40	381.48
2787	NASDAQ	VXRT	Mon, Apr 9, 2001	363.00	375.54	359.70	363.00
2786	NASDAQ	VXRT	Fri, Apr 6, 2001	383.63	396.00	367.13	379.50
2785	NASDAQ	VXRT	Thu, Apr 5, 2001	338.25	404.25	338.25	391.88
2784	NASDAQ	VXRT	Wed, Apr 4, 2001	363.00	363.00	338.25	342.38
2783	NASDAQ	VXRT	Tue, Apr 3, 2001	379.50	391.88	338.25	363.00
2782	NASDAQ	VXRT	Mon, Apr 2, 2001	389.81	402.19	371.25	383.63
2781	NASDAQ	VXRT	Fri, Mar 30, 2001	338.25	420.75	338.25	408.38
2780	NASDAQ	VXRT	Thu, Mar 29, 2001	330.00	346.50	321.75	334.13
2779	NASDAQ	VXRT	Wed, Mar 28, 2001	346.50	346.50	321.75	334.13
2778	NASDAQ	VXRT	Tue, Mar 27, 2001	330.00	354.75	330.00	350.63
2777	NASDAQ	VXRT	Mon, Mar 26, 2001	346.50	346.50	332.06	340.31
2776	NASDAQ	VXRT	Fri, Mar 23, 2001	301.13	334.13	299.06	321.75
2775	NASDAQ	VXRT	Thu, Mar 22, 2001	315.56	315.56	284.63	301.13
2774	NASDAQ	VXRT	Wed, Mar 21, 2001	350.63	350.63	313.50	317.63
2773	NASDAQ	VXRT	Tue, Mar 20, 2001	358.88	358.88	338.25	346.50
2772	NASDAQ	VXRT	Mon, Mar 19, 2001	363.00	367.13	338.25	358.88
2771	NASDAQ	VXRT	Fri, Mar 16, 2001	394.97	396.00	354.75	358.88
2770	NASDAQ	VXRT	Thu, Mar 15, 2001	389.81	412.50	352.69	377.44
2769	NASDAQ	VXRT	Wed, Mar 14, 2001	313.50	412.50	313.50	400.13
2768	NASDAQ	VXRT	Tue, Mar 13, 2001	309.38	334.13	305.25	330.00
2767	NASDAQ	VXRT	Mon, Mar 12, 2001	342.38	354.75	305.25	317.63
2766	NASDAQ	VXRT	Fri, Mar 9, 2001	350.63	352.69	336.19	342.38
2765	NASDAQ	VXRT	Thu, Mar 8, 2001	351.66	354.75	338.25	346.50
2764	NASDAQ	VXRT	Wed, Mar 7, 2001	327.94	358.88	327.94	354.75
2763	NASDAQ	VXRT	Tue, Mar 6, 2001	334.13	334.13	325.88	330.00
2762	NASDAQ	VXRT	Mon, Mar 5, 2001	342.38	342.38	327.94	332.06
2761	NASDAQ	VXRT	Fri, Mar 2, 2001	321.75	354.75	321.75	342.38
2760	NASDAQ	VXRT	Thu, Mar 1, 2001	346.50	346.50	321.75	325.88
2759	NASDAQ	VXRT	Wed, Feb 28, 2001	358.88	363.00	306.28	330.00
2758	NASDAQ	VXRT	Tue, Feb 27, 2001	334.13	363.00	330.00	354.75
2757	NASDAQ	VXRT	Mon, Feb 26, 2001	305.25	325.88	297.00	325.88
2756	NASDAQ	VXRT	Fri, Feb 23, 2001	301.13	313.50	284.63	313.50
2755	NASDAQ	VXRT	Thu, Feb 22, 2001	281.53	305.25	280.50	301.13
2754	NASDAQ	VXRT	Wed, Feb 21, 2001	280.50	292.88	280.50	280.50
2753	NASDAQ	VXRT	Tue, Feb 20, 2001	297.00	301.13	280.50	297.00
2752	NASDAQ	VXRT	Fri, Feb 16, 2001	305.25	305.25	292.88	301.13
2751	NASDAQ	VXRT	Thu, Feb 15, 2001	301.13	305.25	280.50	297.00
2750	NASDAQ	VXRT	Wed, Feb 14, 2001	297.00	301.13	297.00	299.06
2749	NASDAQ	VXRT	Tue, Feb 13, 2001	303.19	309.38	297.00	297.00
2748	NASDAQ	VXRT	Mon, Feb 12, 2001	305.25	309.38	297.00	301.13
2747	NASDAQ	VXRT	Fri, Feb 9, 2001	297.00	309.38	297.00	301.13
2746	NASDAQ	VXRT	Thu, Feb 8, 2001	297.00	305.25	292.88	299.06
2745	NASDAQ	VXRT	Wed, Feb 7, 2001	297.00	305.25	297.00	297.00
2744	NASDAQ	VXRT	Tue, Feb 6, 2001	305.25	309.38	297.00	297.00
2743	NASDAQ	VXRT	Mon, Feb 5, 2001	309.38	313.50	297.00	309.38
2742	NASDAQ	VXRT	Fri, Feb 2, 2001	309.38	338.25	255.75	309.38
2741	NASDAQ	VXRT	Thu, Feb 1, 2001	358.88	373.31	348.56	360.94
2740	NASDAQ	VXRT	Wed, Jan 31, 2001	338.25	358.88	334.13	354.75
2739	NASDAQ	VXRT	Tue, Jan 30, 2001	330.00	344.44	330.00	344.44
2738	NASDAQ	VXRT	Mon, Jan 29, 2001	330.00	338.25	330.00	338.25
2737	NASDAQ	VXRT	Fri, Jan 26, 2001	334.13	338.25	325.88	330.00
2736	NASDAQ	VXRT	Thu, Jan 25, 2001	342.38	342.38	325.88	334.13
2735	NASDAQ	VXRT	Wed, Jan 24, 2001	326.91	334.13	321.75	330.00
2734	NASDAQ	VXRT	Tue, Jan 23, 2001	341.34	341.34	311.44	330.00
2733	NASDAQ	VXRT	Mon, Jan 22, 2001	338.25	346.50	325.88	330.00
2732	NASDAQ	VXRT	Fri, Jan 19, 2001	338.25	358.88	338.25	346.50
2731	NASDAQ	VXRT	Thu, Jan 18, 2001	359.91	377.44	338.25	350.63
2730	NASDAQ	VXRT	Wed, Jan 17, 2001	379.50	391.88	358.88	358.88
2729	NASDAQ	VXRT	Tue, Jan 16, 2001	373.31	387.75	352.69	369.19
2728	NASDAQ	VXRT	Fri, Jan 12, 2001	385.69	391.88	363.00	383.63
2727	NASDAQ	VXRT	Thu, Jan 11, 2001	356.81	396.00	350.63	387.75
2726	NASDAQ	VXRT	Wed, Jan 10, 2001	321.75	371.25	317.63	363.00
2725	NASDAQ	VXRT	Tue, Jan 9, 2001	311.44	325.88	311.44	321.75
2724	NASDAQ	VXRT	Mon, Jan 8, 2001	313.50	330.00	309.38	313.50
2723	NASDAQ	VXRT	Fri, Jan 5, 2001	363.00	363.00	313.50	317.63
2722	NASDAQ	VXRT	Thu, Jan 4, 2001	330.00	363.00	309.38	358.88
2721	NASDAQ	VXRT	Wed, Jan 3, 2001	301.13	330.00	288.75	325.88
2720	NASDAQ	VXRT	Tue, Jan 2, 2001	313.50	321.75	292.88	305.25
2719	NASDAQ	VXRT	Fri, Dec 29, 2000	338.25	342.38	301.13	305.25
2718	NASDAQ	VXRT	Thu, Dec 28, 2000	214.50	354.75	214.50	354.75
2717	NASDAQ	VXRT	Wed, Dec 27, 2000	216.56	226.88	206.25	226.88
2716	NASDAQ	VXRT	Tue, Dec 26, 2000	210.38	239.25	202.13	222.75
2715	NASDAQ	VXRT	Fri, Dec 22, 2000	210.38	222.75	202.13	222.75
2714	NASDAQ	VXRT	Thu, Dec 21, 2000	206.25	222.75	202.13	214.50
2713	NASDAQ	VXRT	Wed, Dec 20, 2000	247.50	251.63	165.00	214.50
2712	NASDAQ	VXRT	Tue, Dec 19, 2000	259.88	264.00	243.38	243.38
2711	NASDAQ	VXRT	Mon, Dec 18, 2000	266.06	268.13	259.88	259.88
2710	NASDAQ	VXRT	Fri, Dec 15, 2000	264.00	272.25	261.94	268.13
2709	NASDAQ	VXRT	Thu, Dec 14, 2000	282.56	294.94	268.13	268.13
2708	NASDAQ	VXRT	Wed, Dec 13, 2000	274.31	305.25	259.88	282.56
2707	NASDAQ	VXRT	Tue, Dec 12, 2000	297.00	297.00	276.38	276.38
2706	NASDAQ	VXRT	Mon, Dec 11, 2000	274.31	305.25	272.25	280.50
2705	NASDAQ	VXRT	Fri, Dec 8, 2000	268.13	321.75	268.13	288.75
2704	NASDAQ	VXRT	Thu, Dec 7, 2000	273.28	288.75	255.75	261.94
2703	NASDAQ	VXRT	Wed, Dec 6, 2000	308.34	309.38	259.88	272.25
2702	NASDAQ	VXRT	Tue, Dec 5, 2000	301.13	330.00	297.00	305.25
2701	NASDAQ	VXRT	Mon, Dec 4, 2000	325.88	325.88	299.06	303.19
2700	NASDAQ	VXRT	Fri, Dec 1, 2000	317.63	338.25	305.25	307.31
2699	NASDAQ	VXRT	Thu, Nov 30, 2000	307.31	325.88	297.00	313.50
2698	NASDAQ	VXRT	Wed, Nov 29, 2000	318.66	330.00	305.25	313.50
2697	NASDAQ	VXRT	Tue, Nov 28, 2000	321.75	334.13	301.13	330.00
2696	NASDAQ	VXRT	Mon, Nov 27, 2000	321.75	334.13	313.50	315.56
2695	NASDAQ	VXRT	Fri, Nov 24, 2000	321.75	330.00	317.63	317.63
2694	NASDAQ	VXRT	Wed, Nov 22, 2000	321.75	330.00	309.38	317.63
2693	NASDAQ	VXRT	Tue, Nov 21, 2000	334.13	338.25	309.38	313.50
2692	NASDAQ	VXRT	Mon, Nov 20, 2000	325.88	344.44	317.63	330.00
2691	NASDAQ	VXRT	Fri, Nov 17, 2000	332.06	354.75	321.75	325.88
2690	NASDAQ	VXRT	Thu, Nov 16, 2000	309.38	330.00	309.38	321.75
2689	NASDAQ	VXRT	Wed, Nov 15, 2000	330.00	330.00	309.38	317.63
2688	NASDAQ	VXRT	Tue, Nov 14, 2000	325.88	334.13	321.75	330.00
2687	NASDAQ	VXRT	Mon, Nov 13, 2000	331.03	332.06	315.56	321.75
2686	NASDAQ	VXRT	Fri, Nov 10, 2000	331.03	350.63	330.00	346.50
2685	NASDAQ	VXRT	Thu, Nov 9, 2000	354.75	354.75	330.00	337.22
2684	NASDAQ	VXRT	Wed, Nov 8, 2000	358.88	358.88	330.00	342.38
2683	NASDAQ	VXRT	Tue, Nov 7, 2000	363.00	379.50	330.00	346.50
2682	NASDAQ	VXRT	Mon, Nov 6, 2000	367.13	379.50	363.00	375.38
2681	NASDAQ	VXRT	Fri, Nov 3, 2000	384.66	387.75	363.00	375.38
2680	NASDAQ	VXRT	Thu, Nov 2, 2000	396.00	396.00	363.00	387.75
2679	NASDAQ	VXRT	Wed, Nov 1, 2000	387.75	400.13	367.13	396.00
2678	NASDAQ	VXRT	Tue, Oct 31, 2000	363.00	404.25	346.50	403.22
2677	NASDAQ	VXRT	Mon, Oct 30, 2000	358.88	363.00	332.06	363.00
2676	NASDAQ	VXRT	Fri, Oct 27, 2000	342.38	358.88	330.00	350.63
2675	NASDAQ	VXRT	Thu, Oct 26, 2000	344.44	363.00	321.75	330.00
2674	NASDAQ	VXRT	Wed, Oct 25, 2000	390.84	396.00	321.75	338.25
2673	NASDAQ	VXRT	Tue, Oct 24, 2000	363.00	408.38	358.88	379.50
2672	NASDAQ	VXRT	Mon, Oct 23, 2000	317.63	369.19	305.25	363.00
2671	NASDAQ	VXRT	Fri, Oct 20, 2000	317.63	327.94	301.13	305.25
2670	NASDAQ	VXRT	Thu, Oct 19, 2000	315.56	330.00	313.50	327.94
2669	NASDAQ	VXRT	Wed, Oct 18, 2000	313.50	338.25	297.00	321.75
2668	NASDAQ	VXRT	Tue, Oct 17, 2000	348.56	350.63	313.50	330.00
2667	NASDAQ	VXRT	Mon, Oct 16, 2000	334.13	354.75	325.88	340.31
2666	NASDAQ	VXRT	Fri, Oct 13, 2000	334.13	358.88	309.38	327.94
2665	NASDAQ	VXRT	Thu, Oct 12, 2000	374.34	375.38	332.06	332.06
2664	NASDAQ	VXRT	Wed, Oct 11, 2000	398.06	400.13	363.00	371.25
2663	NASDAQ	VXRT	Tue, Oct 10, 2000	391.88	396.00	371.25	396.00
2662	NASDAQ	VXRT	Mon, Oct 9, 2000	400.13	404.25	379.50	393.94
2661	NASDAQ	VXRT	Fri, Oct 6, 2000	404.25	404.25	387.75	396.00
2660	NASDAQ	VXRT	Thu, Oct 5, 2000	398.06	402.19	387.75	400.13
2659	NASDAQ	VXRT	Wed, Oct 4, 2000	443.44	449.63	381.56	387.75
2658	NASDAQ	VXRT	Tue, Oct 3, 2000	433.13	445.50	429.00	429.00
2657	NASDAQ	VXRT	Mon, Oct 2, 2000	456.84	457.88	412.50	433.13
2656	NASDAQ	VXRT	Fri, Sep 29, 2000	389.81	464.06	383.63	462.00
2655	NASDAQ	VXRT	Thu, Sep 28, 2000	369.19	420.75	363.00	396.00
2654	NASDAQ	VXRT	Wed, Sep 27, 2000	400.13	402.19	358.88	363.00
2653	NASDAQ	VXRT	Tue, Sep 26, 2000	412.50	416.63	381.56	398.06
2652	NASDAQ	VXRT	Mon, Sep 25, 2000	391.88	416.63	383.63	408.38
2651	NASDAQ	VXRT	Fri, Sep 22, 2000	371.25	404.25	363.00	391.88
2650	NASDAQ	VXRT	Thu, Sep 21, 2000	411.47	412.50	379.50	383.63
2649	NASDAQ	VXRT	Wed, Sep 20, 2000	382.59	412.50	371.25	400.13
2648	NASDAQ	VXRT	Tue, Sep 19, 2000	631.13	643.50	350.63	367.13
2647	NASDAQ	VXRT	Mon, Sep 18, 2000	643.50	660.00	608.44	618.75
2646	NASDAQ	VXRT	Fri, Sep 15, 2000	605.34	635.25	594.00	616.69
2645	NASDAQ	VXRT	Thu, Sep 14, 2000	610.50	627.00	589.88	618.75
2644	NASDAQ	VXRT	Wed, Sep 13, 2000	585.75	639.38	583.69	602.25
2643	NASDAQ	VXRT	Tue, Sep 12, 2000	577.50	602.25	569.25	589.88
2642	NASDAQ	VXRT	Mon, Sep 11, 2000	589.88	600.19	567.19	589.88
2641	NASDAQ	VXRT	Fri, Sep 8, 2000	602.25	610.50	577.50	591.94
2640	NASDAQ	VXRT	Thu, Sep 7, 2000	622.88	622.88	565.13	594.00
2639	NASDAQ	VXRT	Wed, Sep 6, 2000	648.66	651.75	585.75	610.50
2638	NASDAQ	VXRT	Tue, Sep 5, 2000	660.00	664.13	630.09	651.75
2637	NASDAQ	VXRT	Fri, Sep 1, 2000	548.63	610.50	537.28	602.25
2636	NASDAQ	VXRT	Thu, Aug 31, 2000	544.50	569.25	528.00	536.25
2635	NASDAQ	VXRT	Wed, Aug 30, 2000	486.75	540.38	480.56	525.94
2634	NASDAQ	VXRT	Tue, Aug 29, 2000	474.38	478.50	462.00	466.13
2633	NASDAQ	VXRT	Mon, Aug 28, 2000	464.06	470.25	457.88	459.94
2632	NASDAQ	VXRT	Fri, Aug 25, 2000	470.25	478.50	457.88	462.00
2631	NASDAQ	VXRT	Thu, Aug 24, 2000	462.00	470.25	453.75	470.25
2630	NASDAQ	VXRT	Wed, Aug 23, 2000	457.88	462.00	453.75	457.88
2629	NASDAQ	VXRT	Tue, Aug 22, 2000	465.09	478.50	447.56	470.25
2628	NASDAQ	VXRT	Mon, Aug 21, 2000	470.25	486.75	466.13	470.25
2627	NASDAQ	VXRT	Fri, Aug 18, 2000	476.44	478.50	466.13	466.13
2626	NASDAQ	VXRT	Thu, Aug 17, 2000	464.06	478.50	462.00	474.38
2625	NASDAQ	VXRT	Wed, Aug 16, 2000	466.13	474.38	462.00	470.25
2624	NASDAQ	VXRT	Tue, Aug 15, 2000	478.50	486.75	462.00	462.00
2623	NASDAQ	VXRT	Mon, Aug 14, 2000	462.00	478.50	462.00	478.50
2622	NASDAQ	VXRT	Fri, Aug 11, 2000	462.00	470.25	445.50	453.75
2621	NASDAQ	VXRT	Thu, Aug 10, 2000	478.50	486.75	453.75	453.75
2620	NASDAQ	VXRT	Wed, Aug 9, 2000	495.00	507.38	470.25	478.50
2619	NASDAQ	VXRT	Tue, Aug 8, 2000	503.25	503.25	478.50	478.50
2618	NASDAQ	VXRT	Mon, Aug 7, 2000	474.38	503.25	457.88	502.22
2617	NASDAQ	VXRT	Fri, Aug 4, 2000	464.06	478.50	462.00	466.13
2616	NASDAQ	VXRT	Thu, Aug 3, 2000	478.50	495.00	464.06	470.25
2615	NASDAQ	VXRT	Wed, Aug 2, 2000	495.00	519.75	486.75	486.75
2614	NASDAQ	VXRT	Tue, Aug 1, 2000	499.13	511.50	486.75	507.38
2613	NASDAQ	VXRT	Mon, Jul 31, 2000	507.38	513.56	453.75	499.13
2612	NASDAQ	VXRT	Fri, Jul 28, 2000	556.88	556.88	495.00	519.75
2611	NASDAQ	VXRT	Thu, Jul 27, 2000	594.00	594.00	536.25	552.75
2610	NASDAQ	VXRT	Wed, Jul 26, 2000	536.25	589.88	517.69	581.63
2609	NASDAQ	VXRT	Tue, Jul 25, 2000	519.75	548.63	519.75	536.25
2608	NASDAQ	VXRT	Mon, Jul 24, 2000	521.81	544.50	515.63	528.00
2607	NASDAQ	VXRT	Fri, Jul 21, 2000	515.63	536.25	499.13	528.00
2606	NASDAQ	VXRT	Thu, Jul 20, 2000	497.06	515.63	490.88	515.63
2605	NASDAQ	VXRT	Wed, Jul 19, 2000	497.06	519.75	495.00	495.00
2604	NASDAQ	VXRT	Tue, Jul 18, 2000	523.88	536.25	503.25	519.75
2603	NASDAQ	VXRT	Mon, Jul 17, 2000	523.88	528.00	495.00	528.00
2602	NASDAQ	VXRT	Fri, Jul 14, 2000	544.50	544.50	503.25	519.75
2601	NASDAQ	VXRT	Thu, Jul 13, 2000	540.38	544.50	511.50	530.06
2600	NASDAQ	VXRT	Wed, Jul 12, 2000	557.91	561.00	495.00	536.25
2599	NASDAQ	VXRT	Tue, Jul 11, 2000	550.69	577.50	548.63	577.50
2598	NASDAQ	VXRT	Mon, Jul 10, 2000	585.75	585.75	548.63	548.63
2597	NASDAQ	VXRT	Fri, Jul 7, 2000	544.50	594.00	540.38	569.25
2596	NASDAQ	VXRT	Thu, Jul 6, 2000	519.75	544.50	515.63	540.38
2595	NASDAQ	VXRT	Wed, Jul 5, 2000	486.75	544.50	474.38	519.75
2594	NASDAQ	VXRT	Mon, Jul 3, 2000	490.88	490.88	433.13	478.50
2593	NASDAQ	VXRT	Fri, Jun 30, 2000	536.25	569.25	437.25	482.63
2592	NASDAQ	VXRT	Thu, Jun 29, 2000	519.75	569.25	511.50	536.25
2591	NASDAQ	VXRT	Wed, Jun 28, 2000	462.00	519.75	462.00	503.25
2590	NASDAQ	VXRT	Tue, Jun 27, 2000	457.88	474.38	457.88	472.31
2589	NASDAQ	VXRT	Mon, Jun 26, 2000	420.75	457.88	396.00	457.88
2588	NASDAQ	VXRT	Fri, Jun 23, 2000	441.38	457.88	404.25	424.88
2587	NASDAQ	VXRT	Thu, Jun 22, 2000	462.00	462.00	447.56	449.63
2586	NASDAQ	VXRT	Wed, Jun 21, 2000	462.00	462.00	445.50	457.88
2585	NASDAQ	VXRT	Tue, Jun 20, 2000	457.88	462.00	445.50	462.00
2584	NASDAQ	VXRT	Mon, Jun 19, 2000	466.13	472.31	445.50	453.75
2583	NASDAQ	VXRT	Fri, Jun 16, 2000	470.25	482.63	457.88	457.88
2582	NASDAQ	VXRT	Thu, Jun 15, 2000	464.06	478.50	457.88	466.13
2581	NASDAQ	VXRT	Wed, Jun 14, 2000	478.50	486.75	457.88	466.13
2580	NASDAQ	VXRT	Tue, Jun 13, 2000	486.75	495.00	449.63	466.13
2579	NASDAQ	VXRT	Mon, Jun 12, 2000	466.13	528.00	462.00	486.75
2578	NASDAQ	VXRT	Fri, Jun 9, 2000	404.25	462.00	404.25	429.00
2577	NASDAQ	VXRT	Thu, Jun 8, 2000	371.25	404.25	367.13	393.94
2576	NASDAQ	VXRT	Wed, Jun 7, 2000	365.06	387.75	346.50	371.25
2575	NASDAQ	VXRT	Tue, Jun 6, 2000	371.25	420.75	346.50	354.75
2574	NASDAQ	VXRT	Mon, Jun 5, 2000	365.06	379.50	350.63	363.00
2573	NASDAQ	VXRT	Fri, Jun 2, 2000	387.75	400.13	354.75	363.00
2572	NASDAQ	VXRT	Thu, Jun 1, 2000	383.63	387.75	379.50	379.50
2571	NASDAQ	VXRT	Wed, May 31, 2000	377.44	379.50	342.38	379.50
2570	NASDAQ	VXRT	Tue, May 30, 2000	363.00	371.25	325.88	344.44
2569	NASDAQ	VXRT	Fri, May 26, 2000	363.00	363.00	321.75	321.75
2568	NASDAQ	VXRT	Thu, May 25, 2000	348.56	363.00	321.75	321.75
2567	NASDAQ	VXRT	Wed, May 24, 2000	367.13	379.50	321.75	342.38
2566	NASDAQ	VXRT	Tue, May 23, 2000	379.50	387.75	346.50	363.00
2565	NASDAQ	VXRT	Mon, May 22, 2000	363.00	387.75	346.50	363.00
2564	NASDAQ	VXRT	Fri, May 19, 2000	342.38	396.00	338.25	346.50
2563	NASDAQ	VXRT	Thu, May 18, 2000	374.34	396.00	348.56	379.50
2562	NASDAQ	VXRT	Wed, May 17, 2000	429.00	429.00	363.00	383.63
2561	NASDAQ	VXRT	Tue, May 16, 2000	405.28	424.88	400.13	404.25
2560	NASDAQ	VXRT	Mon, May 15, 2000	383.63	406.31	354.75	393.94
2559	NASDAQ	VXRT	Fri, May 12, 2000	325.88	338.25	319.69	330.00
2558	NASDAQ	VXRT	Thu, May 11, 2000	325.88	330.00	305.25	305.25
2557	NASDAQ	VXRT	Wed, May 10, 2000	338.25	338.25	280.50	305.25
2556	NASDAQ	VXRT	Tue, May 9, 2000	334.13	342.38	321.75	334.13
2555	NASDAQ	VXRT	Mon, May 8, 2000	360.94	363.00	325.88	334.13
2554	NASDAQ	VXRT	Fri, May 5, 2000	350.63	371.25	338.25	363.00
2553	NASDAQ	VXRT	Thu, May 4, 2000	327.94	367.13	297.00	342.38
2552	NASDAQ	VXRT	Wed, May 3, 2000	330.00	342.38	309.38	325.88
2551	NASDAQ	VXRT	Tue, May 2, 2000	325.88	338.25	321.75	330.00
2550	NASDAQ	VXRT	Mon, May 1, 2000	290.81	330.00	284.63	330.00
2549	NASDAQ	VXRT	Fri, Apr 28, 2000	317.63	346.50	280.50	317.63
2548	NASDAQ	VXRT	Thu, Apr 27, 2000	323.81	338.25	311.44	313.50
2547	NASDAQ	VXRT	Wed, Apr 26, 2000	334.13	338.25	303.19	317.63
2546	NASDAQ	VXRT	Tue, Apr 25, 2000	363.00	363.00	328.97	330.00
2545	NASDAQ	VXRT	Mon, Apr 24, 2000	371.25	383.63	330.00	363.00
2544	NASDAQ	VXRT	Thu, Apr 20, 2000	371.25	404.25	371.25	396.00
2543	NASDAQ	VXRT	Wed, Apr 19, 2000	402.19	420.75	365.06	365.06
2542	NASDAQ	VXRT	Tue, Apr 18, 2000	321.75	412.50	315.56	387.75
2541	NASDAQ	VXRT	Mon, Apr 17, 2000	272.25	321.75	247.50	321.75
2540	NASDAQ	VXRT	Fri, Apr 14, 2000	317.63	317.63	264.00	288.75
2539	NASDAQ	VXRT	Thu, Apr 13, 2000	338.25	375.38	313.50	332.06
2538	NASDAQ	VXRT	Wed, Apr 12, 2000	383.63	389.81	330.00	338.25
2537	NASDAQ	VXRT	Tue, Apr 11, 2000	404.25	404.25	363.00	387.75
2536	NASDAQ	VXRT	Mon, Apr 10, 2000	400.13	408.38	387.75	400.13
2535	NASDAQ	VXRT	Fri, Apr 7, 2000	387.75	404.25	387.75	396.00
2534	NASDAQ	VXRT	Thu, Apr 6, 2000	404.25	420.75	367.13	379.50
2533	NASDAQ	VXRT	Wed, Apr 5, 2000	379.50	404.25	363.00	396.00
2532	NASDAQ	VXRT	Tue, Apr 4, 2000	408.38	412.50	330.00	396.00
2531	NASDAQ	VXRT	Mon, Apr 3, 2000	457.88	466.13	387.75	412.50
2530	NASDAQ	VXRT	Fri, Mar 31, 2000	457.88	503.25	445.50	445.50
2529	NASDAQ	VXRT	Thu, Mar 30, 2000	449.63	470.25	441.38	441.38
2528	NASDAQ	VXRT	Wed, Mar 29, 2000	490.88	490.88	445.50	474.38
2527	NASDAQ	VXRT	Tue, Mar 28, 2000	515.63	515.63	486.75	490.88
2526	NASDAQ	VXRT	Mon, Mar 27, 2000	536.25	544.50	495.00	505.31
2525	NASDAQ	VXRT	Fri, Mar 24, 2000	536.25	569.25	536.25	544.50
2524	NASDAQ	VXRT	Thu, Mar 23, 2000	569.25	569.25	528.00	548.63
2523	NASDAQ	VXRT	Wed, Mar 22, 2000	515.63	577.50	495.00	528.00
2522	NASDAQ	VXRT	Tue, Mar 21, 2000	507.38	550.69	470.25	519.75
2521	NASDAQ	VXRT	Mon, Mar 20, 2000	561.00	567.19	486.75	511.50
2520	NASDAQ	VXRT	Fri, Mar 17, 2000	552.75	552.75	536.25	544.50
2519	NASDAQ	VXRT	Thu, Mar 16, 2000	507.38	581.63	507.38	548.63
2518	NASDAQ	VXRT	Wed, Mar 15, 2000	569.25	573.38	486.75	507.38
2517	NASDAQ	VXRT	Tue, Mar 14, 2000	635.25	657.94	569.25	573.38
2516	NASDAQ	VXRT	Mon, Mar 13, 2000	655.88	660.00	594.00	635.25
2515	NASDAQ	VXRT	Fri, Mar 10, 2000	631.13	676.50	627.00	643.50
2514	NASDAQ	VXRT	Thu, Mar 9, 2000	622.88	660.00	606.38	627.00
2513	NASDAQ	VXRT	Wed, Mar 8, 2000	676.50	693.00	594.00	622.88
2512	NASDAQ	VXRT	Tue, Mar 7, 2000	730.13	738.38	643.50	668.25
2511	NASDAQ	VXRT	Mon, Mar 6, 2000	734.25	742.50	709.50	726.00
2510	NASDAQ	VXRT	Fri, Mar 3, 2000	746.63	754.88	701.25	717.75
2509	NASDAQ	VXRT	Thu, Mar 2, 2000	680.63	730.13	651.75	726.00
2508	NASDAQ	VXRT	Wed, Mar 1, 2000	742.50	792.00	631.13	635.25
2507	NASDAQ	VXRT	Tue, Feb 29, 2000	734.25	767.25	701.25	726.00
2506	NASDAQ	VXRT	Mon, Feb 28, 2000	606.38	734.25	594.00	709.50
2505	NASDAQ	VXRT	Fri, Feb 25, 2000	655.88	655.88	563.06	577.50
2504	NASDAQ	VXRT	Thu, Feb 24, 2000	569.25	643.50	544.50	635.25
2503	NASDAQ	VXRT	Wed, Feb 23, 2000	585.75	589.88	536.25	561.00
2502	NASDAQ	VXRT	Tue, Feb 22, 2000	552.75	598.13	544.50	581.63
2501	NASDAQ	VXRT	Fri, Feb 18, 2000	643.50	660.00	544.50	598.13
2500	NASDAQ	VXRT	Thu, Feb 17, 2000	561.00	635.25	528.00	635.25
2499	NASDAQ	VXRT	Wed, Feb 16, 2000	484.69	561.00	478.50	544.50
2498	NASDAQ	VXRT	Tue, Feb 15, 2000	455.81	495.00	455.81	478.50
2497	NASDAQ	VXRT	Mon, Feb 14, 2000	462.00	474.38	445.50	453.75
2496	NASDAQ	VXRT	Fri, Feb 11, 2000	462.00	474.38	445.50	470.25
2495	NASDAQ	VXRT	Thu, Feb 10, 2000	462.00	479.53	453.75	466.13
2494	NASDAQ	VXRT	Wed, Feb 9, 2000	482.63	503.25	445.50	453.75
2493	NASDAQ	VXRT	Tue, Feb 8, 2000	462.00	495.00	453.75	478.50
2492	NASDAQ	VXRT	Mon, Feb 7, 2000	462.00	474.38	453.75	466.13
2491	NASDAQ	VXRT	Fri, Feb 4, 2000	457.88	470.25	449.63	466.13
2490	NASDAQ	VXRT	Thu, Feb 3, 2000	466.13	490.88	462.00	462.00
2489	NASDAQ	VXRT	Wed, Feb 2, 2000	457.88	470.25	445.50	466.13
2488	NASDAQ	VXRT	Tue, Feb 1, 2000	424.88	470.25	423.84	445.50
2487	NASDAQ	VXRT	Mon, Jan 31, 2000	389.81	420.75	387.75	400.13
2486	NASDAQ	VXRT	Fri, Jan 28, 2000	445.50	445.50	387.75	391.88
2485	NASDAQ	VXRT	Thu, Jan 27, 2000	420.75	445.50	412.50	433.13
2484	NASDAQ	VXRT	Wed, Jan 26, 2000	462.00	462.00	387.75	420.75
2483	NASDAQ	VXRT	Tue, Jan 25, 2000	445.50	470.25	416.63	453.75
2482	NASDAQ	VXRT	Mon, Jan 24, 2000	495.00	532.13	396.00	424.88
2481	NASDAQ	VXRT	Fri, Jan 21, 2000	433.13	544.50	429.00	515.63
2480	NASDAQ	VXRT	Thu, Jan 20, 2000	375.38	449.63	375.38	437.25
2479	NASDAQ	VXRT	Wed, Jan 19, 2000	338.25	389.81	338.25	383.63
2478	NASDAQ	VXRT	Tue, Jan 18, 2000	325.88	342.38	313.50	336.19
2477	NASDAQ	VXRT	Fri, Jan 14, 2000	334.13	338.25	313.50	327.94
2476	NASDAQ	VXRT	Thu, Jan 13, 2000	298.03	338.25	298.03	334.13
2475	NASDAQ	VXRT	Wed, Jan 12, 2000	313.50	330.00	305.25	330.00
2474	NASDAQ	VXRT	Tue, Jan 11, 2000	338.25	338.25	309.38	321.75
2473	NASDAQ	VXRT	Mon, Jan 10, 2000	338.25	354.75	325.88	338.25
2472	NASDAQ	VXRT	Fri, Jan 7, 2000	313.50	346.50	309.38	338.25
2471	NASDAQ	VXRT	Thu, Jan 6, 2000	315.56	330.00	297.00	330.00
2470	NASDAQ	VXRT	Wed, Jan 5, 2000	286.69	330.00	272.25	330.00
2469	NASDAQ	VXRT	Tue, Jan 4, 2000	305.25	313.50	288.75	297.00
2468	NASDAQ	VXRT	Mon, Jan 3, 2000	303.19	321.75	303.19	313.50
2467	NASDAQ	VXRT	Fri, Dec 31, 1999	272.25	307.31	272.25	305.25
2466	NASDAQ	VXRT	Thu, Dec 30, 1999	278.44	317.63	272.25	280.50
2465	NASDAQ	VXRT	Wed, Dec 29, 1999	284.63	288.75	272.25	274.31
2464	NASDAQ	VXRT	Tue, Dec 28, 1999	268.13	288.75	259.88	279.47
2463	NASDAQ	VXRT	Mon, Dec 27, 1999	267.09	276.38	259.88	268.13
2462	NASDAQ	VXRT	Thu, Dec 23, 1999	259.88	272.25	259.88	261.94
2461	NASDAQ	VXRT	Wed, Dec 22, 1999	264.00	268.13	251.63	264.00
2460	NASDAQ	VXRT	Tue, Dec 21, 1999	290.81	292.88	264.00	264.00
2459	NASDAQ	VXRT	Mon, Dec 20, 1999	292.88	301.13	268.13	280.50
2458	NASDAQ	VXRT	Fri, Dec 17, 1999	294.94	297.00	272.25	292.88
2457	NASDAQ	VXRT	Thu, Dec 16, 1999	303.19	346.50	272.25	284.63
2456	NASDAQ	VXRT	Wed, Dec 15, 1999	292.88	313.50	292.88	313.50
2455	NASDAQ	VXRT	Tue, Dec 14, 1999	288.75	297.00	280.50	292.88
2454	NASDAQ	VXRT	Mon, Dec 13, 1999	297.00	305.25	288.75	297.00
2453	NASDAQ	VXRT	Fri, Dec 10, 1999	282.56	292.88	276.38	288.75
2452	NASDAQ	VXRT	Thu, Dec 9, 1999	297.00	309.38	276.38	276.38
2451	NASDAQ	VXRT	Wed, Dec 8, 1999	309.38	311.44	290.81	305.25
2450	NASDAQ	VXRT	Tue, Dec 7, 1999	330.00	338.25	309.38	313.50
2449	NASDAQ	VXRT	Mon, Dec 6, 1999	330.00	338.25	321.75	334.13
2448	NASDAQ	VXRT	Fri, Dec 3, 1999	330.00	338.25	315.56	330.00
2447	NASDAQ	VXRT	Thu, Dec 2, 1999	309.38	338.25	297.00	330.00
2446	NASDAQ	VXRT	Wed, Dec 1, 1999	298.03	309.38	288.75	309.38
2445	NASDAQ	VXRT	Tue, Nov 30, 1999	272.25	305.25	264.00	305.25
2444	NASDAQ	VXRT	Mon, Nov 29, 1999	272.25	280.50	268.13	272.25
2443	NASDAQ	VXRT	Fri, Nov 26, 1999	272.25	280.50	264.00	272.25
2442	NASDAQ	VXRT	Wed, Nov 24, 1999	245.44	264.00	245.44	255.75
2441	NASDAQ	VXRT	Tue, Nov 23, 1999	251.63	259.88	243.38	243.38
2440	NASDAQ	VXRT	Mon, Nov 22, 1999	235.13	272.25	231.00	243.38
2439	NASDAQ	VXRT	Fri, Nov 19, 1999	233.06	243.38	231.00	231.00
2438	NASDAQ	VXRT	Thu, Nov 18, 1999	231.00	239.25	231.00	235.13
2437	NASDAQ	VXRT	Wed, Nov 17, 1999	241.31	247.50	231.00	231.00
2436	NASDAQ	VXRT	Tue, Nov 16, 1999	247.50	247.50	231.00	235.13
2435	NASDAQ	VXRT	Mon, Nov 15, 1999	243.38	255.75	235.13	239.25
2434	NASDAQ	VXRT	Fri, Nov 12, 1999	247.50	259.88	243.38	247.50
2433	NASDAQ	VXRT	Thu, Nov 11, 1999	257.81	264.00	243.38	253.69
2432	NASDAQ	VXRT	Wed, Nov 10, 1999	251.63	264.00	243.38	255.75
2431	NASDAQ	VXRT	Tue, Nov 9, 1999	264.00	264.00	235.13	259.88
2430	NASDAQ	VXRT	Mon, Nov 8, 1999	266.06	269.16	251.63	259.88
2429	NASDAQ	VXRT	Fri, Nov 5, 1999	261.94	268.13	255.75	266.06
2428	NASDAQ	VXRT	Thu, Nov 4, 1999	272.25	272.25	264.00	264.00
2427	NASDAQ	VXRT	Wed, Nov 3, 1999	235.13	272.25	231.00	264.00
2426	NASDAQ	VXRT	Tue, Nov 2, 1999	235.13	247.50	231.00	239.25
2425	NASDAQ	VXRT	Mon, Nov 1, 1999	259.88	259.88	202.13	235.13
2424	NASDAQ	VXRT	Fri, Oct 29, 1999	272.25	276.38	251.63	259.88
2423	NASDAQ	VXRT	Thu, Oct 28, 1999	288.75	288.75	266.06	270.19
2422	NASDAQ	VXRT	Wed, Oct 27, 1999	292.88	297.00	276.38	280.50
2421	NASDAQ	VXRT	Tue, Oct 26, 1999	284.63	301.13	284.63	292.88
2420	NASDAQ	VXRT	Mon, Oct 25, 1999	299.06	299.06	280.50	288.75
2419	NASDAQ	VXRT	Fri, Oct 22, 1999	278.44	299.06	268.13	297.00
2418	NASDAQ	VXRT	Thu, Oct 21, 1999	288.75	288.75	264.00	272.25
2417	NASDAQ	VXRT	Wed, Oct 20, 1999	297.00	297.00	268.13	276.38
2416	NASDAQ	VXRT	Tue, Oct 19, 1999	290.81	305.25	274.31	292.88
2415	NASDAQ	VXRT	Mon, Oct 18, 1999	297.00	301.13	272.25	288.75
2414	NASDAQ	VXRT	Fri, Oct 15, 1999	297.00	305.25	280.50	280.50
2413	NASDAQ	VXRT	Thu, Oct 14, 1999	321.75	325.88	305.25	305.25
2412	NASDAQ	VXRT	Wed, Oct 13, 1999	334.13	338.25	305.25	313.50
2411	NASDAQ	VXRT	Tue, Oct 12, 1999	330.00	367.13	307.31	334.13
2410	NASDAQ	VXRT	Mon, Oct 11, 1999	330.00	346.50	330.00	338.25
2409	NASDAQ	VXRT	Fri, Oct 8, 1999	363.00	363.00	334.13	334.13
2408	NASDAQ	VXRT	Thu, Oct 7, 1999	309.38	387.75	305.25	358.88
2407	NASDAQ	VXRT	Wed, Oct 6, 1999	330.00	338.25	305.25	309.38
2406	NASDAQ	VXRT	Tue, Oct 5, 1999	342.38	346.50	317.63	334.13
2405	NASDAQ	VXRT	Mon, Oct 4, 1999	342.38	342.38	334.13	336.19
2404	NASDAQ	VXRT	Fri, Oct 1, 1999	338.25	350.63	334.13	342.38
2403	NASDAQ	VXRT	Thu, Sep 30, 1999	330.00	342.38	325.88	342.38
2402	NASDAQ	VXRT	Wed, Sep 29, 1999	344.44	344.44	321.75	325.88
2401	NASDAQ	VXRT	Tue, Sep 28, 1999	350.63	363.00	325.88	340.31
2400	NASDAQ	VXRT	Mon, Sep 27, 1999	356.81	363.00	342.38	360.94
2399	NASDAQ	VXRT	Fri, Sep 24, 1999	371.25	379.50	323.81	363.00
2398	NASDAQ	VXRT	Thu, Sep 23, 1999	387.75	391.88	375.38	379.50
2397	NASDAQ	VXRT	Wed, Sep 22, 1999	391.88	396.00	358.88	387.75
2396	NASDAQ	VXRT	Tue, Sep 21, 1999	396.00	396.00	371.25	391.88
2395	NASDAQ	VXRT	Mon, Sep 20, 1999	385.69	396.00	363.00	396.00
2394	NASDAQ	VXRT	Fri, Sep 17, 1999	356.81	396.00	354.75	387.75
2393	NASDAQ	VXRT	Thu, Sep 16, 1999	365.06	371.25	352.69	356.81
2392	NASDAQ	VXRT	Wed, Sep 15, 1999	373.31	377.44	358.88	363.00
2391	NASDAQ	VXRT	Tue, Sep 14, 1999	387.75	387.75	354.75	363.00
2390	NASDAQ	VXRT	Mon, Sep 13, 1999	383.63	391.88	371.25	391.88
2389	NASDAQ	VXRT	Fri, Sep 10, 1999	348.56	387.75	342.38	387.75
2388	NASDAQ	VXRT	Thu, Sep 9, 1999	357.84	375.38	346.50	346.50
2387	NASDAQ	VXRT	Wed, Sep 8, 1999	352.69	354.75	334.13	354.75
2386	NASDAQ	VXRT	Tue, Sep 7, 1999	352.69	356.81	346.50	350.63
2385	NASDAQ	VXRT	Fri, Sep 3, 1999	352.69	354.75	342.38	346.50
2384	NASDAQ	VXRT	Thu, Sep 2, 1999	342.38	350.63	334.13	346.50
2383	NASDAQ	VXRT	Wed, Sep 1, 1999	367.13	371.25	330.00	334.13
2382	NASDAQ	VXRT	Tue, Aug 31, 1999	334.13	371.25	330.00	358.88
2381	NASDAQ	VXRT	Mon, Aug 30, 1999	360.94	363.00	346.50	363.00
2380	NASDAQ	VXRT	Fri, Aug 27, 1999	342.38	363.00	332.06	346.50
2379	NASDAQ	VXRT	Thu, Aug 26, 1999	346.50	346.50	321.75	334.13
2378	NASDAQ	VXRT	Wed, Aug 25, 1999	303.19	334.13	303.19	330.00
2377	NASDAQ	VXRT	Tue, Aug 24, 1999	325.88	327.94	280.50	305.25
2376	NASDAQ	VXRT	Mon, Aug 23, 1999	276.38	338.25	272.25	330.00
2375	NASDAQ	VXRT	Fri, Aug 20, 1999	255.75	276.38	251.63	272.25
2374	NASDAQ	VXRT	Thu, Aug 19, 1999	253.69	264.00	247.50	259.88
2373	NASDAQ	VXRT	Wed, Aug 18, 1999	251.63	255.75	247.50	255.75
2372	NASDAQ	VXRT	Tue, Aug 17, 1999	255.75	264.00	251.63	255.75
2371	NASDAQ	VXRT	Mon, Aug 16, 1999	264.00	266.06	255.75	255.75
2370	NASDAQ	VXRT	Fri, Aug 13, 1999	264.00	268.13	259.88	261.94
2369	NASDAQ	VXRT	Thu, Aug 12, 1999	247.50	268.13	247.50	259.88
2368	NASDAQ	VXRT	Wed, Aug 11, 1999	255.75	264.00	247.50	247.50
2367	NASDAQ	VXRT	Tue, Aug 10, 1999	253.69	261.94	247.50	247.50
2366	NASDAQ	VXRT	Mon, Aug 9, 1999	268.13	268.13	261.94	261.94
2365	NASDAQ	VXRT	Fri, Aug 6, 1999	276.38	276.38	255.75	264.00
2364	NASDAQ	VXRT	Thu, Aug 5, 1999	264.00	276.38	259.88	272.25
2363	NASDAQ	VXRT	Wed, Aug 4, 1999	264.00	276.38	264.00	264.00
2362	NASDAQ	VXRT	Tue, Aug 3, 1999	276.38	276.38	264.00	272.25
2361	NASDAQ	VXRT	Mon, Aug 2, 1999	268.13	276.38	264.00	272.25
2360	NASDAQ	VXRT	Fri, Jul 30, 1999	276.38	276.38	264.00	264.00
2359	NASDAQ	VXRT	Thu, Jul 29, 1999	280.50	288.75	264.00	264.00
2358	NASDAQ	VXRT	Wed, Jul 28, 1999	264.00	288.75	264.00	280.50
2357	NASDAQ	VXRT	Tue, Jul 27, 1999	272.25	276.38	239.25	251.63
2356	NASDAQ	VXRT	Mon, Jul 26, 1999	272.25	280.50	247.50	268.13
2355	NASDAQ	VXRT	Fri, Jul 23, 1999	284.63	292.88	255.75	276.38
2354	NASDAQ	VXRT	Thu, Jul 22, 1999	305.25	305.25	276.38	276.38
2353	NASDAQ	VXRT	Wed, Jul 21, 1999	264.00	280.50	264.00	276.38
2352	NASDAQ	VXRT	Tue, Jul 20, 1999	288.75	288.75	264.00	268.13
2351	NASDAQ	VXRT	Mon, Jul 19, 1999	305.25	309.38	268.13	288.75
2350	NASDAQ	VXRT	Fri, Jul 16, 1999	325.88	342.38	305.25	305.25
2349	NASDAQ	VXRT	Thu, Jul 15, 1999	272.25	317.63	264.00	313.50
2348	NASDAQ	VXRT	Wed, Jul 14, 1999	247.50	268.13	243.38	264.00
2347	NASDAQ	VXRT	Tue, Jul 13, 1999	235.13	259.88	226.88	259.88
2346	NASDAQ	VXRT	Mon, Jul 12, 1999	222.75	224.81	218.63	218.63
2345	NASDAQ	VXRT	Fri, Jul 9, 1999	218.63	224.81	214.50	222.75
2344	NASDAQ	VXRT	Thu, Jul 8, 1999	226.88	226.88	218.63	224.81
2343	NASDAQ	VXRT	Wed, Jul 7, 1999	224.81	231.00	210.38	226.88
2342	NASDAQ	VXRT	Tue, Jul 6, 1999	198.00	228.94	191.81	228.94
2341	NASDAQ	VXRT	Fri, Jul 2, 1999	189.75	202.13	189.75	198.00
2340	NASDAQ	VXRT	Thu, Jul 1, 1999	185.63	198.00	185.63	189.75
2339	NASDAQ	VXRT	Wed, Jun 30, 1999	177.38	189.75	177.38	185.63
2338	NASDAQ	VXRT	Tue, Jun 29, 1999	185.63	189.75	177.38	177.38
2337	NASDAQ	VXRT	Mon, Jun 28, 1999	181.50	189.75	177.38	179.44
2336	NASDAQ	VXRT	Fri, Jun 25, 1999	193.88	193.88	181.50	181.50
2335	NASDAQ	VXRT	Thu, Jun 24, 1999	185.63	189.75	181.50	181.50
2334	NASDAQ	VXRT	Wed, Jun 23, 1999	189.75	193.88	181.50	185.63
2333	NASDAQ	VXRT	Tue, Jun 22, 1999	193.88	198.00	189.75	189.75
2332	NASDAQ	VXRT	Mon, Jun 21, 1999	185.63	198.00	185.63	198.00
2331	NASDAQ	VXRT	Fri, Jun 18, 1999	191.81	198.00	187.69	189.75
2330	NASDAQ	VXRT	Thu, Jun 17, 1999	198.00	198.00	181.50	193.88
2329	NASDAQ	VXRT	Wed, Jun 16, 1999	198.00	206.25	193.88	198.00
2328	NASDAQ	VXRT	Tue, Jun 15, 1999	195.94	206.25	193.88	198.00
2327	NASDAQ	VXRT	Mon, Jun 14, 1999	204.19	210.38	193.88	198.00
2326	NASDAQ	VXRT	Fri, Jun 11, 1999	198.00	210.38	198.00	206.25
2325	NASDAQ	VXRT	Thu, Jun 10, 1999	175.31	206.25	175.31	198.00
2324	NASDAQ	VXRT	Wed, Jun 9, 1999	165.00	177.38	165.00	173.25
2323	NASDAQ	VXRT	Tue, Jun 8, 1999	165.00	173.25	160.88	165.00
2322	NASDAQ	VXRT	Mon, Jun 7, 1999	160.88	177.38	160.88	165.00
2321	NASDAQ	VXRT	Fri, Jun 4, 1999	181.50	181.50	158.81	160.88
2320	NASDAQ	VXRT	Thu, Jun 3, 1999	187.69	189.75	169.13	177.38
2319	NASDAQ	VXRT	Wed, Jun 2, 1999	189.75	198.00	165.00	169.13
2318	NASDAQ	VXRT	Tue, Jun 1, 1999	195.94	198.00	189.75	198.00
2317	NASDAQ	VXRT	Fri, May 28, 1999	193.88	195.94	185.63	185.63
2316	NASDAQ	VXRT	Thu, May 27, 1999	195.94	195.94	185.63	185.63
2315	NASDAQ	VXRT	Wed, May 26, 1999	185.63	195.94	183.56	189.75
2314	NASDAQ	VXRT	Tue, May 25, 1999	195.94	198.00	185.63	185.63
2313	NASDAQ	VXRT	Mon, May 24, 1999	189.75	198.00	189.75	189.75
2312	NASDAQ	VXRT	Fri, May 21, 1999	198.00	198.00	185.63	185.63
2311	NASDAQ	VXRT	Thu, May 20, 1999	202.13	202.13	189.75	191.81
2310	NASDAQ	VXRT	Wed, May 19, 1999	198.00	202.13	193.88	198.00
2309	NASDAQ	VXRT	Tue, May 18, 1999	193.88	202.13	189.75	198.00
2308	NASDAQ	VXRT	Mon, May 17, 1999	198.00	202.13	193.88	202.13
2307	NASDAQ	VXRT	Fri, May 14, 1999	202.13	206.25	198.00	202.13
2306	NASDAQ	VXRT	Thu, May 13, 1999	198.00	206.25	189.75	198.00
2305	NASDAQ	VXRT	Wed, May 12, 1999	189.75	206.25	189.75	191.81
2304	NASDAQ	VXRT	Tue, May 11, 1999	202.13	206.25	189.75	191.81
2303	NASDAQ	VXRT	Mon, May 10, 1999	206.25	206.25	189.75	198.00
2302	NASDAQ	VXRT	Fri, May 7, 1999	198.00	206.25	185.63	198.00
2301	NASDAQ	VXRT	Thu, May 6, 1999	198.00	210.38	189.75	206.25
2300	NASDAQ	VXRT	Wed, May 5, 1999	206.25	210.38	189.75	198.00
2299	NASDAQ	VXRT	Tue, May 4, 1999	214.50	222.75	198.00	198.00
2298	NASDAQ	VXRT	Mon, May 3, 1999	202.13	222.75	198.00	218.63
2297	NASDAQ	VXRT	Fri, Apr 30, 1999	206.25	214.50	198.00	214.50
2296	NASDAQ	VXRT	Thu, Apr 29, 1999	202.13	214.50	198.00	206.25
2295	NASDAQ	VXRT	Wed, Apr 28, 1999	210.38	222.75	206.25	214.50
2294	NASDAQ	VXRT	Tue, Apr 27, 1999	218.63	222.75	206.25	214.50
2293	NASDAQ	VXRT	Mon, Apr 26, 1999	214.50	239.25	206.25	218.63
2292	NASDAQ	VXRT	Fri, Apr 23, 1999	206.25	214.50	206.25	206.25
2291	NASDAQ	VXRT	Thu, Apr 22, 1999	222.75	222.75	198.00	202.13
2290	NASDAQ	VXRT	Wed, Apr 21, 1999	226.88	235.13	218.63	222.75
2289	NASDAQ	VXRT	Tue, Apr 20, 1999	231.00	233.06	218.63	226.88
2288	NASDAQ	VXRT	Mon, Apr 19, 1999	202.13	235.13	193.88	222.75
2287	NASDAQ	VXRT	Fri, Apr 16, 1999	189.75	202.13	189.75	198.00
2286	NASDAQ	VXRT	Thu, Apr 15, 1999	202.13	202.13	189.75	189.75
2285	NASDAQ	VXRT	Wed, Apr 14, 1999	198.00	206.25	191.81	191.81
2284	NASDAQ	VXRT	Tue, Apr 13, 1999	206.25	214.50	198.00	198.00
2283	NASDAQ	VXRT	Mon, Apr 12, 1999	202.13	214.50	198.00	214.50
2282	NASDAQ	VXRT	Fri, Apr 9, 1999	214.50	222.75	210.38	214.50
2281	NASDAQ	VXRT	Thu, Apr 8, 1999	214.50	231.00	214.50	214.50
2280	NASDAQ	VXRT	Wed, Apr 7, 1999	202.13	222.75	202.13	218.63
2279	NASDAQ	VXRT	Tue, Apr 6, 1999	214.50	214.50	202.13	206.25
2278	NASDAQ	VXRT	Mon, Apr 5, 1999	202.13	214.50	202.13	206.25
2277	NASDAQ	VXRT	Thu, Apr 1, 1999	202.13	214.50	202.13	210.38
2276	NASDAQ	VXRT	Wed, Mar 31, 1999	218.63	222.75	198.00	206.25
2275	NASDAQ	VXRT	Tue, Mar 30, 1999	231.00	235.13	200.06	214.50
2274	NASDAQ	VXRT	Mon, Mar 29, 1999	261.94	264.00	231.00	231.00
2273	NASDAQ	VXRT	Fri, Mar 26, 1999	259.88	261.94	247.50	261.94
2272	NASDAQ	VXRT	Thu, Mar 25, 1999	212.44	259.88	210.38	247.50
2271	NASDAQ	VXRT	Wed, Mar 24, 1999	193.88	200.06	193.88	200.06
2270	NASDAQ	VXRT	Tue, Mar 23, 1999	198.00	200.06	193.88	198.00
2269	NASDAQ	VXRT	Mon, Mar 22, 1999	193.88	198.00	193.88	193.88
2268	NASDAQ	VXRT	Fri, Mar 19, 1999	193.88	198.00	193.88	193.88
2267	NASDAQ	VXRT	Thu, Mar 18, 1999	193.88	198.00	189.75	193.88
2266	NASDAQ	VXRT	Wed, Mar 17, 1999	198.00	198.00	193.88	195.94
2265	NASDAQ	VXRT	Tue, Mar 16, 1999	189.75	198.00	189.75	193.88
2264	NASDAQ	VXRT	Mon, Mar 15, 1999	198.00	198.00	189.75	195.94
2263	NASDAQ	VXRT	Fri, Mar 12, 1999	183.56	193.88	183.56	185.63
2262	NASDAQ	VXRT	Thu, Mar 11, 1999	193.88	198.00	181.50	181.50
2261	NASDAQ	VXRT	Wed, Mar 10, 1999	185.63	198.00	185.63	198.00
2260	NASDAQ	VXRT	Tue, Mar 9, 1999	189.75	189.75	177.38	187.69
2259	NASDAQ	VXRT	Mon, Mar 8, 1999	181.50	187.69	181.50	185.63
2258	NASDAQ	VXRT	Fri, Mar 5, 1999	181.50	185.63	177.38	181.50
2257	NASDAQ	VXRT	Thu, Mar 4, 1999	175.31	187.69	175.31	177.38
2256	NASDAQ	VXRT	Wed, Mar 3, 1999	177.38	181.50	175.31	175.31
2255	NASDAQ	VXRT	Tue, Mar 2, 1999	181.50	185.63	173.25	181.50
2254	NASDAQ	VXRT	Mon, Mar 1, 1999	173.25	181.50	173.25	181.50
2253	NASDAQ	VXRT	Fri, Feb 26, 1999	169.13	177.38	169.13	177.38
2252	NASDAQ	VXRT	Thu, Feb 25, 1999	173.25	177.38	167.06	177.38
2251	NASDAQ	VXRT	Wed, Feb 24, 1999	181.50	185.63	173.25	173.25
2250	NASDAQ	VXRT	Tue, Feb 23, 1999	179.44	179.44	167.06	173.25
2249	NASDAQ	VXRT	Mon, Feb 22, 1999	181.50	187.69	173.25	177.38
2248	NASDAQ	VXRT	Fri, Feb 19, 1999	165.00	181.50	165.00	181.50
2247	NASDAQ	VXRT	Thu, Feb 18, 1999	187.69	202.13	165.00	165.00
2246	NASDAQ	VXRT	Wed, Feb 17, 1999	193.88	198.00	185.63	185.63
2245	NASDAQ	VXRT	Tue, Feb 16, 1999	198.00	202.13	185.63	189.75
2244	NASDAQ	VXRT	Fri, Feb 12, 1999	187.69	191.81	171.19	189.75
2243	NASDAQ	VXRT	Thu, Feb 11, 1999	181.50	187.69	173.25	187.69
2242	NASDAQ	VXRT	Wed, Feb 10, 1999	173.25	189.75	173.25	173.25
2241	NASDAQ	VXRT	Tue, Feb 9, 1999	189.75	189.75	177.38	187.69
2240	NASDAQ	VXRT	Mon, Feb 8, 1999	185.63	189.75	173.25	185.63
2239	NASDAQ	VXRT	Fri, Feb 5, 1999	177.38	189.75	173.25	185.63
2238	NASDAQ	VXRT	Thu, Feb 4, 1999	193.88	198.00	175.31	177.38
2237	NASDAQ	VXRT	Wed, Feb 3, 1999	189.75	193.88	185.63	193.88
2236	NASDAQ	VXRT	Tue, Feb 2, 1999	185.63	189.75	173.25	177.38
2235	NASDAQ	VXRT	Mon, Feb 1, 1999	173.25	185.63	173.25	177.38
2234	NASDAQ	VXRT	Fri, Jan 29, 1999	171.19	181.50	171.19	177.38
2233	NASDAQ	VXRT	Thu, Jan 28, 1999	173.25	189.75	173.25	181.50
2232	NASDAQ	VXRT	Wed, Jan 27, 1999	171.19	189.75	171.19	181.50
2231	NASDAQ	VXRT	Tue, Jan 26, 1999	193.88	193.88	171.19	171.19
2230	NASDAQ	VXRT	Mon, Jan 25, 1999	189.75	193.88	173.25	189.75
2229	NASDAQ	VXRT	Fri, Jan 22, 1999	169.13	191.81	167.06	185.63
2228	NASDAQ	VXRT	Thu, Jan 21, 1999	173.25	181.50	171.19	171.19
2227	NASDAQ	VXRT	Wed, Jan 20, 1999	173.25	183.56	173.25	173.25
2226	NASDAQ	VXRT	Tue, Jan 19, 1999	193.88	193.88	173.25	177.38
2225	NASDAQ	VXRT	Fri, Jan 15, 1999	193.88	198.00	193.88	193.88
2224	NASDAQ	VXRT	Thu, Jan 14, 1999	193.88	198.00	189.75	195.94
2223	NASDAQ	VXRT	Wed, Jan 13, 1999	183.56	198.00	181.50	193.88
2222	NASDAQ	VXRT	Tue, Jan 12, 1999	195.94	202.13	181.50	198.00
2221	NASDAQ	VXRT	Mon, Jan 11, 1999	185.63	202.13	177.38	198.00
2220	NASDAQ	VXRT	Fri, Jan 8, 1999	181.50	185.63	173.25	185.63
2219	NASDAQ	VXRT	Thu, Jan 7, 1999	169.13	181.50	169.13	177.38
2218	NASDAQ	VXRT	Wed, Jan 6, 1999	169.13	181.50	169.13	169.13
2217	NASDAQ	VXRT	Tue, Jan 5, 1999	177.38	181.50	169.13	173.25
2216	NASDAQ	VXRT	Mon, Jan 4, 1999	181.50	189.75	177.38	181.50
2215	NASDAQ	VXRT	Thu, Dec 31, 1998	177.38	185.63	169.13	177.38
2214	NASDAQ	VXRT	Wed, Dec 30, 1998	185.63	193.88	173.25	181.50
2213	NASDAQ	VXRT	Tue, Dec 29, 1998	189.75	206.25	189.75	189.75
2212	NASDAQ	VXRT	Mon, Dec 28, 1998	206.25	214.50	181.50	193.88
2211	NASDAQ	VXRT	Thu, Dec 24, 1998	177.38	218.63	177.38	214.50
2210	NASDAQ	VXRT	Wed, Dec 23, 1998	181.50	189.75	177.38	185.63
2209	NASDAQ	VXRT	Tue, Dec 22, 1998	167.06	193.88	167.06	181.50
2208	NASDAQ	VXRT	Mon, Dec 21, 1998	173.25	189.75	165.00	169.13
2207	NASDAQ	VXRT	Fri, Dec 18, 1998	173.25	189.75	165.00	185.63
2206	NASDAQ	VXRT	Thu, Dec 17, 1998	181.50	193.88	173.25	181.50
2205	NASDAQ	VXRT	Wed, Dec 16, 1998	173.25	198.00	173.25	193.88
2204	NASDAQ	VXRT	Tue, Dec 15, 1998	173.25	193.88	173.25	177.38
2203	NASDAQ	VXRT	Mon, Dec 14, 1998	165.00	198.00	165.00	173.25
2202	NASDAQ	VXRT	Fri, Dec 11, 1998	165.00	181.50	160.88	169.13
2201	NASDAQ	VXRT	Thu, Dec 10, 1998	177.38	185.63	165.00	165.00
2200	NASDAQ	VXRT	Wed, Dec 9, 1998	177.38	193.88	177.38	181.50
2199	NASDAQ	VXRT	Tue, Dec 8, 1998	173.25	198.00	173.25	185.63
2198	NASDAQ	VXRT	Mon, Dec 7, 1998	177.38	193.88	165.00	169.13
2197	NASDAQ	VXRT	Fri, Dec 4, 1998	160.88	193.88	160.88	173.25
2196	NASDAQ	VXRT	Thu, Dec 3, 1998	165.00	173.25	156.75	156.75
2195	NASDAQ	VXRT	Wed, Dec 2, 1998	165.00	173.25	165.00	169.13
2194	NASDAQ	VXRT	Tue, Dec 1, 1998	169.13	181.50	160.88	169.13
2193	NASDAQ	VXRT	Mon, Nov 30, 1998	179.44	181.50	165.00	181.50
2192	NASDAQ	VXRT	Fri, Nov 27, 1998	179.44	179.44	165.00	173.25
2191	NASDAQ	VXRT	Wed, Nov 25, 1998	177.38	179.44	165.00	165.00
2190	NASDAQ	VXRT	Tue, Nov 24, 1998	177.38	181.50	165.00	165.00
2189	NASDAQ	VXRT	Mon, Nov 23, 1998	185.63	198.00	165.00	177.38
2188	NASDAQ	VXRT	Fri, Nov 20, 1998	198.00	210.38	181.50	187.69
2187	NASDAQ	VXRT	Thu, Nov 19, 1998	206.25	210.38	198.00	202.13
2186	NASDAQ	VXRT	Wed, Nov 18, 1998	202.13	206.25	198.00	206.25
2185	NASDAQ	VXRT	Tue, Nov 17, 1998	202.13	214.50	198.00	202.13
2184	NASDAQ	VXRT	Mon, Nov 16, 1998	198.00	214.50	198.00	206.25
2183	NASDAQ	VXRT	Fri, Nov 13, 1998	195.94	202.13	193.88	202.13
2182	NASDAQ	VXRT	Thu, Nov 12, 1998	198.00	210.38	193.88	193.88
2181	NASDAQ	VXRT	Wed, Nov 11, 1998	210.38	210.38	202.13	202.13
2180	NASDAQ	VXRT	Tue, Nov 10, 1998	206.25	214.50	202.13	206.25
2179	NASDAQ	VXRT	Mon, Nov 9, 1998	193.88	222.75	193.88	210.38
2178	NASDAQ	VXRT	Fri, Nov 6, 1998	210.38	226.88	193.88	198.00
2177	NASDAQ	VXRT	Thu, Nov 5, 1998	202.13	206.25	189.75	206.25
2176	NASDAQ	VXRT	Wed, Nov 4, 1998	185.63	198.00	177.38	193.88
2175	NASDAQ	VXRT	Tue, Nov 3, 1998	146.44	189.75	140.25	177.38
2174	NASDAQ	VXRT	Mon, Nov 2, 1998	140.25	148.50	138.19	144.38
2173	NASDAQ	VXRT	Fri, Oct 30, 1998	148.50	152.63	132.00	140.25
2172	NASDAQ	VXRT	Thu, Oct 29, 1998	148.50	148.50	140.25	142.31
2171	NASDAQ	VXRT	Wed, Oct 28, 1998	148.50	156.75	144.38	144.38
2170	NASDAQ	VXRT	Tue, Oct 27, 1998	136.13	156.75	136.13	144.38
2169	NASDAQ	VXRT	Mon, Oct 26, 1998	144.38	156.75	136.13	136.13
2168	NASDAQ	VXRT	Fri, Oct 23, 1998	165.00	169.13	136.13	140.25
2167	NASDAQ	VXRT	Thu, Oct 22, 1998	165.00	165.00	132.00	144.38
2166	NASDAQ	VXRT	Wed, Oct 21, 1998	123.75	165.00	123.75	154.69
2165	NASDAQ	VXRT	Tue, Oct 20, 1998	125.81	125.81	119.63	119.63
2164	NASDAQ	VXRT	Mon, Oct 19, 1998	125.81	132.00	115.50	123.75
2163	NASDAQ	VXRT	Fri, Oct 16, 1998	123.75	134.06	119.63	119.63
2162	NASDAQ	VXRT	Thu, Oct 15, 1998	123.75	136.13	123.75	123.75
2161	NASDAQ	VXRT	Wed, Oct 14, 1998	132.00	132.00	123.75	123.75
2160	NASDAQ	VXRT	Tue, Oct 13, 1998	148.50	160.88	115.50	123.75
2159	NASDAQ	VXRT	Mon, Oct 12, 1998	129.94	189.75	123.75	148.50
2158	NASDAQ	VXRT	Fri, Oct 9, 1998	90.75	115.50	90.75	111.38
2157	NASDAQ	VXRT	Thu, Oct 8, 1998	94.88	94.88	68.06	74.25
2156	NASDAQ	VXRT	Wed, Oct 7, 1998	125.81	125.81	82.50	86.63
2155	NASDAQ	VXRT	Tue, Oct 6, 1998	136.13	136.13	123.75	125.81
2154	NASDAQ	VXRT	Mon, Oct 5, 1998	134.06	144.38	134.06	134.06
2153	NASDAQ	VXRT	Fri, Oct 2, 1998	148.50	148.50	134.06	136.13
2152	NASDAQ	VXRT	Thu, Oct 1, 1998	140.25	148.50	136.13	140.25
2151	NASDAQ	VXRT	Wed, Sep 30, 1998	142.31	148.50	140.25	144.38
2150	NASDAQ	VXRT	Tue, Sep 29, 1998	156.75	156.75	136.13	140.25
2149	NASDAQ	VXRT	Mon, Sep 28, 1998	160.88	160.88	144.38	148.50
2148	NASDAQ	VXRT	Fri, Sep 25, 1998	160.88	160.88	123.75	160.88
2147	NASDAQ	VXRT	Thu, Sep 24, 1998	181.50	181.50	156.75	158.81
2146	NASDAQ	VXRT	Wed, Sep 23, 1998	181.50	183.56	173.25	173.25
2145	NASDAQ	VXRT	Tue, Sep 22, 1998	193.88	193.88	173.25	175.31
2144	NASDAQ	VXRT	Mon, Sep 21, 1998	198.00	198.00	185.63	185.63
2143	NASDAQ	VXRT	Fri, Sep 18, 1998	189.75	206.25	189.75	193.88
2142	NASDAQ	VXRT	Thu, Sep 17, 1998	198.00	222.75	189.75	189.75
2141	NASDAQ	VXRT	Wed, Sep 16, 1998	204.19	207.28	200.06	202.13
2140	NASDAQ	VXRT	Tue, Sep 15, 1998	222.75	222.75	198.00	208.31
2139	NASDAQ	VXRT	Mon, Sep 14, 1998	231.00	245.44	214.50	214.50
2138	NASDAQ	VXRT	Fri, Sep 11, 1998	198.00	222.75	185.63	214.50
2137	NASDAQ	VXRT	Thu, Sep 10, 1998	183.56	193.88	177.38	189.75
2136	NASDAQ	VXRT	Wed, Sep 9, 1998	198.00	206.25	185.63	185.63
2135	NASDAQ	VXRT	Tue, Sep 8, 1998	181.50	198.00	177.38	191.81
2134	NASDAQ	VXRT	Fri, Sep 4, 1998	177.38	181.50	177.38	177.38
2133	NASDAQ	VXRT	Thu, Sep 3, 1998	177.38	193.88	177.38	193.88
2132	NASDAQ	VXRT	Wed, Sep 2, 1998	181.50	198.00	169.13	181.50
2131	NASDAQ	VXRT	Tue, Sep 1, 1998	185.63	189.75	156.75	167.06
2130	NASDAQ	VXRT	Mon, Aug 31, 1998	187.69	206.25	187.69	191.81
2129	NASDAQ	VXRT	Fri, Aug 28, 1998	214.50	222.75	185.63	189.75
2128	NASDAQ	VXRT	Thu, Aug 27, 1998	231.00	235.13	222.75	226.88
2127	NASDAQ	VXRT	Wed, Aug 26, 1998	239.25	243.38	231.00	231.00
2126	NASDAQ	VXRT	Tue, Aug 25, 1998	235.13	243.38	235.13	239.25
2125	NASDAQ	VXRT	Mon, Aug 24, 1998	243.38	243.38	231.00	241.31
2124	NASDAQ	VXRT	Fri, Aug 21, 1998	235.13	243.38	222.75	239.25
2123	NASDAQ	VXRT	Thu, Aug 20, 1998	247.50	247.50	235.13	239.25
2122	NASDAQ	VXRT	Wed, Aug 19, 1998	239.25	247.50	231.00	243.38
2121	NASDAQ	VXRT	Tue, Aug 18, 1998	231.00	247.50	231.00	239.25
2120	NASDAQ	VXRT	Mon, Aug 17, 1998	218.63	239.25	218.63	231.00
2119	NASDAQ	VXRT	Fri, Aug 14, 1998	218.63	226.88	218.63	222.75
2118	NASDAQ	VXRT	Thu, Aug 13, 1998	214.50	222.75	214.50	218.63
2117	NASDAQ	VXRT	Wed, Aug 12, 1998	210.38	222.75	210.38	214.50
2116	NASDAQ	VXRT	Tue, Aug 11, 1998	218.63	218.63	210.38	218.63
2115	NASDAQ	VXRT	Mon, Aug 10, 1998	222.75	226.88	214.50	216.56
2114	NASDAQ	VXRT	Fri, Aug 7, 1998	210.38	222.75	210.38	214.50
2113	NASDAQ	VXRT	Thu, Aug 6, 1998	218.63	222.75	210.38	214.50
2112	NASDAQ	VXRT	Wed, Aug 5, 1998	235.13	239.25	222.75	222.75
2111	NASDAQ	VXRT	Tue, Aug 4, 1998	218.63	239.25	218.63	239.25
2110	NASDAQ	VXRT	Mon, Aug 3, 1998	206.25	226.88	206.25	220.69
2109	NASDAQ	VXRT	Fri, Jul 31, 1998	202.13	211.41	202.13	206.25
2108	NASDAQ	VXRT	Thu, Jul 30, 1998	210.38	210.38	202.13	202.13
2107	NASDAQ	VXRT	Wed, Jul 29, 1998	193.88	208.31	193.88	202.13
2106	NASDAQ	VXRT	Tue, Jul 28, 1998	177.38	193.88	177.38	193.88
2105	NASDAQ	VXRT	Mon, Jul 27, 1998	185.63	185.63	173.25	173.25
2104	NASDAQ	VXRT	Fri, Jul 24, 1998	198.00	198.00	177.38	181.50
2103	NASDAQ	VXRT	Thu, Jul 23, 1998	173.25	198.00	173.25	189.75
2102	NASDAQ	VXRT	Wed, Jul 22, 1998	181.50	185.63	173.25	177.38
2101	NASDAQ	VXRT	Tue, Jul 21, 1998	189.75	189.75	177.38	181.50
2100	NASDAQ	VXRT	Mon, Jul 20, 1998	183.56	189.75	181.50	183.56
2099	NASDAQ	VXRT	Fri, Jul 17, 1998	189.75	193.88	181.50	185.63
2098	NASDAQ	VXRT	Thu, Jul 16, 1998	185.63	189.75	185.63	189.75
2097	NASDAQ	VXRT	Wed, Jul 15, 1998	189.75	198.00	185.63	191.81
2096	NASDAQ	VXRT	Tue, Jul 14, 1998	193.88	198.00	189.75	189.75
2095	NASDAQ	VXRT	Mon, Jul 13, 1998	185.63	198.00	185.63	198.00
2094	NASDAQ	VXRT	Fri, Jul 10, 1998	189.75	198.00	185.63	185.63
2093	NASDAQ	VXRT	Thu, Jul 9, 1998	195.94	198.00	183.56	193.88
2092	NASDAQ	VXRT	Wed, Jul 8, 1998	185.63	198.00	181.50	198.00
2091	NASDAQ	VXRT	Tue, Jul 7, 1998	189.75	198.00	173.25	177.38
2090	NASDAQ	VXRT	Mon, Jul 6, 1998	200.06	200.06	189.75	193.88
2089	NASDAQ	VXRT	Thu, Jul 2, 1998	198.00	202.13	193.88	193.88
2088	NASDAQ	VXRT	Wed, Jul 1, 1998	210.38	210.38	198.00	200.06
2087	NASDAQ	VXRT	Tue, Jun 30, 1998	195.94	210.38	181.50	200.06
2086	NASDAQ	VXRT	Mon, Jun 29, 1998	193.88	199.03	185.63	195.94
2085	NASDAQ	VXRT	Fri, Jun 26, 1998	198.00	198.00	185.63	189.75
2084	NASDAQ	VXRT	Thu, Jun 25, 1998	189.75	198.00	181.50	185.63
2083	NASDAQ	VXRT	Wed, Jun 24, 1998	183.56	193.88	181.50	193.88
2082	NASDAQ	VXRT	Tue, Jun 23, 1998	198.00	198.00	181.50	183.56
2081	NASDAQ	VXRT	Mon, Jun 22, 1998	189.75	189.75	181.50	187.69
2080	NASDAQ	VXRT	Fri, Jun 19, 1998	198.00	198.00	181.50	189.75
2079	NASDAQ	VXRT	Thu, Jun 18, 1998	198.00	202.13	193.88	193.88
2078	NASDAQ	VXRT	Wed, Jun 17, 1998	193.88	202.13	193.88	194.91
2077	NASDAQ	VXRT	Tue, Jun 16, 1998	200.06	202.13	193.88	193.88
2076	NASDAQ	VXRT	Mon, Jun 15, 1998	198.00	204.19	189.75	198.00
2075	NASDAQ	VXRT	Fri, Jun 12, 1998	206.25	206.25	193.88	198.00
2074	NASDAQ	VXRT	Thu, Jun 11, 1998	193.88	206.25	189.75	206.25
2073	NASDAQ	VXRT	Wed, Jun 10, 1998	191.81	198.00	185.63	198.00
2072	NASDAQ	VXRT	Tue, Jun 9, 1998	195.94	200.06	185.63	198.00
2071	NASDAQ	VXRT	Mon, Jun 8, 1998	198.00	202.13	185.63	198.00
2070	NASDAQ	VXRT	Fri, Jun 5, 1998	202.13	202.13	189.75	200.06
2069	NASDAQ	VXRT	Thu, Jun 4, 1998	198.00	202.13	179.44	202.13
2068	NASDAQ	VXRT	Wed, Jun 3, 1998	206.25	210.38	198.00	200.06
2067	NASDAQ	VXRT	Tue, Jun 2, 1998	222.75	222.75	202.13	206.25
2066	NASDAQ	VXRT	Mon, Jun 1, 1998	239.25	243.38	202.13	218.63
2065	NASDAQ	VXRT	Fri, May 29, 1998	231.00	243.38	231.00	239.25
2064	NASDAQ	VXRT	Thu, May 28, 1998	245.44	247.50	231.00	239.25
2063	NASDAQ	VXRT	Wed, May 27, 1998	247.50	255.75	243.38	255.75
2062	NASDAQ	VXRT	Tue, May 26, 1998	264.00	264.00	243.38	251.63
2061	NASDAQ	VXRT	Fri, May 22, 1998	261.94	272.25	251.63	251.63
2060	NASDAQ	VXRT	Thu, May 21, 1998	272.25	280.50	261.94	264.00
2059	NASDAQ	VXRT	Wed, May 20, 1998	264.00	284.63	264.00	272.25
2058	NASDAQ	VXRT	Tue, May 19, 1998	251.63	297.00	251.63	280.50
2057	NASDAQ	VXRT	Mon, May 18, 1998	255.75	268.13	251.63	251.63
2056	NASDAQ	VXRT	Fri, May 15, 1998	251.63	268.13	247.50	268.13
2055	NASDAQ	VXRT	Thu, May 14, 1998	249.56	251.63	247.50	247.50
2054	NASDAQ	VXRT	Wed, May 13, 1998	255.75	264.00	243.38	243.38
2053	NASDAQ	VXRT	Tue, May 12, 1998	255.75	266.06	247.50	261.94
2052	NASDAQ	VXRT	Mon, May 11, 1998	264.00	264.00	247.50	255.75
2051	NASDAQ	VXRT	Fri, May 8, 1998	239.25	272.25	231.00	268.13
2050	NASDAQ	VXRT	Thu, May 7, 1998	239.25	251.63	231.00	231.00
2049	NASDAQ	VXRT	Wed, May 6, 1998	243.38	251.63	239.25	239.25
2048	NASDAQ	VXRT	Tue, May 5, 1998	251.63	259.88	239.25	251.63
2047	NASDAQ	VXRT	Mon, May 4, 1998	239.25	255.75	239.25	251.63
2046	NASDAQ	VXRT	Fri, May 1, 1998	264.00	264.00	226.88	239.25
2045	NASDAQ	VXRT	Thu, Apr 30, 1998	268.13	272.25	255.75	259.88
2044	NASDAQ	VXRT	Wed, Apr 29, 1998	276.38	288.75	264.00	268.13
2043	NASDAQ	VXRT	Tue, Apr 28, 1998	268.13	280.50	264.00	276.38
2042	NASDAQ	VXRT	Mon, Apr 27, 1998	259.88	268.13	243.38	268.13
2041	NASDAQ	VXRT	Fri, Apr 24, 1998	259.88	264.00	247.50	259.88
2040	NASDAQ	VXRT	Thu, Apr 23, 1998	268.13	276.38	255.75	268.13
2039	NASDAQ	VXRT	Wed, Apr 22, 1998	228.94	264.00	228.94	261.94
2038	NASDAQ	VXRT	Tue, Apr 21, 1998	181.50	226.88	181.50	222.75
2037	NASDAQ	VXRT	Mon, Apr 20, 1998	189.75	189.75	181.50	185.63
2036	NASDAQ	VXRT	Fri, Apr 17, 1998	179.44	185.63	175.31	185.63
2035	NASDAQ	VXRT	Thu, Apr 16, 1998	185.63	189.75	177.38	183.56
2034	NASDAQ	VXRT	Wed, Apr 15, 1998	185.63	189.75	181.50	185.63
2033	NASDAQ	VXRT	Tue, Apr 14, 1998	193.88	198.00	185.63	189.75
2032	NASDAQ	VXRT	Mon, Apr 13, 1998	202.13	202.13	189.75	189.75
2031	NASDAQ	VXRT	Thu, Apr 9, 1998	193.88	202.13	193.88	193.88
2030	NASDAQ	VXRT	Wed, Apr 8, 1998	198.00	202.13	193.88	193.88
2029	NASDAQ	VXRT	Tue, Apr 7, 1998	202.13	202.13	191.81	193.88
2028	NASDAQ	VXRT	Mon, Apr 6, 1998	198.00	202.13	191.81	193.88
2027	NASDAQ	VXRT	Fri, Apr 3, 1998	202.13	206.25	198.00	200.06
2026	NASDAQ	VXRT	Thu, Apr 2, 1998	198.00	210.38	193.88	204.19
2025	NASDAQ	VXRT	Wed, Apr 1, 1998	198.00	210.38	193.88	200.06
2024	NASDAQ	VXRT	Tue, Mar 31, 1998	206.25	218.63	198.00	202.13
2023	NASDAQ	VXRT	Mon, Mar 30, 1998	200.06	218.63	200.06	202.13
2022	NASDAQ	VXRT	Fri, Mar 27, 1998	214.50	222.75	198.00	206.25
2021	NASDAQ	VXRT	Thu, Mar 26, 1998	220.69	226.88	214.50	216.56
2020	NASDAQ	VXRT	Wed, Mar 25, 1998	235.13	235.13	214.50	214.50
2019	NASDAQ	VXRT	Tue, Mar 24, 1998	231.00	235.13	226.88	231.00
2018	NASDAQ	VXRT	Mon, Mar 23, 1998	243.38	243.38	218.63	226.88
2017	NASDAQ	VXRT	Fri, Mar 20, 1998	214.50	264.00	214.50	226.88
2016	NASDAQ	VXRT	Thu, Mar 19, 1998	177.38	206.25	173.25	202.13
2015	NASDAQ	VXRT	Wed, Mar 18, 1998	179.44	185.63	173.25	173.25
2014	NASDAQ	VXRT	Tue, Mar 17, 1998	189.75	189.75	179.44	185.63
2013	NASDAQ	VXRT	Mon, Mar 16, 1998	193.88	198.00	181.50	189.75
2012	NASDAQ	VXRT	Fri, Mar 13, 1998	202.13	206.25	189.75	193.88
2011	NASDAQ	VXRT	Thu, Mar 12, 1998	210.38	214.50	198.00	202.13
2010	NASDAQ	VXRT	Wed, Mar 11, 1998	206.25	214.50	206.25	210.38
2009	NASDAQ	VXRT	Tue, Mar 10, 1998	222.75	222.75	173.25	210.38
2008	NASDAQ	VXRT	Mon, Mar 9, 1998	228.94	235.13	226.88	231.00
2007	NASDAQ	VXRT	Fri, Mar 6, 1998	231.00	235.13	226.88	231.00
2006	NASDAQ	VXRT	Thu, Mar 5, 1998	226.88	239.25	226.88	235.13
2005	NASDAQ	VXRT	Wed, Mar 4, 1998	231.00	239.25	231.00	233.06
2004	NASDAQ	VXRT	Tue, Mar 3, 1998	251.63	251.63	231.00	243.38
2003	NASDAQ	VXRT	Mon, Mar 2, 1998	255.75	264.00	251.63	251.63
2002	NASDAQ	VXRT	Fri, Feb 27, 1998	264.00	264.00	243.38	259.88
2001	NASDAQ	VXRT	Thu, Feb 26, 1998	259.88	264.00	243.38	249.56
2000	NASDAQ	VXRT	Wed, Feb 25, 1998	259.88	272.25	247.50	259.88
1999	NASDAQ	VXRT	Tue, Feb 24, 1998	264.00	268.13	259.88	268.13
1998	NASDAQ	VXRT	Mon, Feb 23, 1998	284.63	288.75	255.75	264.00
1997	NASDAQ	VXRT	Fri, Feb 20, 1998	276.38	288.75	255.75	276.38
1996	NASDAQ	VXRT	Thu, Feb 19, 1998	276.38	280.50	268.13	276.38
1995	NASDAQ	VXRT	Wed, Feb 18, 1998	259.88	297.00	259.88	276.38
1994	NASDAQ	VXRT	Tue, Feb 17, 1998	276.38	276.38	259.88	264.00
1993	NASDAQ	VXRT	Fri, Feb 13, 1998	266.06	276.38	266.06	276.38
1992	NASDAQ	VXRT	Thu, Feb 12, 1998	309.38	309.38	264.00	266.06
1991	NASDAQ	VXRT	Wed, Feb 11, 1998	309.38	321.75	297.00	309.38
1990	NASDAQ	VXRT	Tue, Feb 10, 1998	297.00	313.50	292.88	309.38
1989	NASDAQ	VXRT	Mon, Feb 9, 1998	288.75	297.00	280.50	294.94
1988	NASDAQ	VXRT	Fri, Feb 6, 1998	266.06	280.50	264.00	280.50
1987	NASDAQ	VXRT	Thu, Feb 5, 1998	245.44	280.50	245.44	259.88
1986	NASDAQ	VXRT	Wed, Feb 4, 1998	259.88	259.88	239.25	245.44
1985	NASDAQ	VXRT	Tue, Feb 3, 1998	247.50	255.75	243.38	255.75
1984	NASDAQ	VXRT	Mon, Feb 2, 1998	226.88	255.75	222.75	243.38
1983	NASDAQ	VXRT	Fri, Jan 30, 1998	218.63	231.00	218.63	226.88
1982	NASDAQ	VXRT	Thu, Jan 29, 1998	231.00	239.25	218.63	226.88
1981	NASDAQ	VXRT	Wed, Jan 28, 1998	222.75	247.50	222.75	231.00
1980	NASDAQ	VXRT	Tue, Jan 27, 1998	224.81	239.25	222.75	239.25
1979	NASDAQ	VXRT	Mon, Jan 26, 1998	243.38	243.38	222.75	222.75
1978	NASDAQ	VXRT	Fri, Jan 23, 1998	239.25	247.50	231.00	235.13
1977	NASDAQ	VXRT	Thu, Jan 22, 1998	239.25	255.75	226.88	243.38
1976	NASDAQ	VXRT	Wed, Jan 21, 1998	247.50	264.00	235.13	251.63
1975	NASDAQ	VXRT	Tue, Jan 20, 1998	235.13	247.50	235.13	235.13
1974	NASDAQ	VXRT	Fri, Jan 16, 1998	235.13	243.38	235.13	239.25
1973	NASDAQ	VXRT	Thu, Jan 15, 1998	255.75	264.00	226.88	235.13
1972	NASDAQ	VXRT	Wed, Jan 14, 1998	239.25	280.50	231.00	264.00
1971	NASDAQ	VXRT	Tue, Jan 13, 1998	231.00	239.25	218.63	239.25
1970	NASDAQ	VXRT	Mon, Jan 12, 1998	228.94	231.00	222.75	222.75
1969	NASDAQ	VXRT	Fri, Jan 9, 1998	228.94	231.00	222.75	231.00
1968	NASDAQ	VXRT	Thu, Jan 8, 1998	231.00	231.00	218.63	227.91
1967	NASDAQ	VXRT	Wed, Jan 7, 1998	231.00	235.13	218.63	218.63
1966	NASDAQ	VXRT	Tue, Jan 6, 1998	226.88	235.13	216.56	222.75
1965	NASDAQ	VXRT	Mon, Jan 5, 1998	226.88	237.19	226.88	235.13
1964	NASDAQ	VXRT	Fri, Jan 2, 1998	231.00	235.13	222.75	228.94
1963	NASDAQ	VXRT	Wed, Dec 31, 1997	220.69	235.13	218.63	224.81
1962	NASDAQ	VXRT	Tue, Dec 30, 1997	224.81	226.88	216.56	222.75
1961	NASDAQ	VXRT	Mon, Dec 29, 1997	231.00	235.13	222.75	226.88
1960	NASDAQ	VXRT	Fri, Dec 26, 1997	224.81	235.13	222.75	231.00
1959	NASDAQ	VXRT	Wed, Dec 24, 1997	218.63	226.88	214.50	226.88
1958	NASDAQ	VXRT	Tue, Dec 23, 1997	235.13	243.38	214.50	218.63
1957	NASDAQ	VXRT	Mon, Dec 22, 1997	237.19	243.38	235.13	235.13
1956	NASDAQ	VXRT	Fri, Dec 19, 1997	239.25	239.25	231.00	239.25
1955	NASDAQ	VXRT	Thu, Dec 18, 1997	247.50	255.75	235.13	235.13
1954	NASDAQ	VXRT	Wed, Dec 17, 1997	251.63	255.75	239.25	243.38
1953	NASDAQ	VXRT	Tue, Dec 16, 1997	231.00	251.63	226.88	251.63
1952	NASDAQ	VXRT	Mon, Dec 15, 1997	218.63	239.25	218.63	231.00
1951	NASDAQ	VXRT	Fri, Dec 12, 1997	224.81	231.00	216.56	218.63
1950	NASDAQ	VXRT	Thu, Dec 11, 1997	237.19	237.19	214.50	218.63
1949	NASDAQ	VXRT	Wed, Dec 10, 1997	243.38	251.63	231.00	231.00
1948	NASDAQ	VXRT	Tue, Dec 9, 1997	264.00	264.00	239.25	247.50
1947	NASDAQ	VXRT	Mon, Dec 8, 1997	251.63	280.50	247.50	259.88
1946	NASDAQ	VXRT	Fri, Dec 5, 1997	255.75	264.00	253.69	253.69
1945	NASDAQ	VXRT	Thu, Dec 4, 1997	264.00	268.13	255.75	264.00
1944	NASDAQ	VXRT	Wed, Dec 3, 1997	264.00	276.38	259.88	259.88
1943	NASDAQ	VXRT	Tue, Dec 2, 1997	276.38	288.75	264.00	268.13
1942	NASDAQ	VXRT	Mon, Dec 1, 1997	282.56	292.88	272.25	280.50
1941	NASDAQ	VXRT	Fri, Nov 28, 1997	264.00	282.56	261.94	280.50
1940	NASDAQ	VXRT	Wed, Nov 26, 1997	255.75	264.00	243.38	264.00
1939	NASDAQ	VXRT	Tue, Nov 25, 1997	243.38	255.75	239.25	247.50
1938	NASDAQ	VXRT	Mon, Nov 24, 1997	264.00	264.00	239.25	239.25
1937	NASDAQ	VXRT	Fri, Nov 21, 1997	264.00	272.25	249.56	264.00
1936	NASDAQ	VXRT	Thu, Nov 20, 1997	272.25	280.50	264.00	264.00
1935	NASDAQ	VXRT	Wed, Nov 19, 1997	268.13	280.50	264.00	272.25
1934	NASDAQ	VXRT	Tue, Nov 18, 1997	288.75	297.00	272.25	280.50
1933	NASDAQ	VXRT	Mon, Nov 17, 1997	272.25	297.00	272.25	292.88
1932	NASDAQ	VXRT	Fri, Nov 14, 1997	268.13	272.25	259.88	268.13
1931	NASDAQ	VXRT	Thu, Nov 13, 1997	280.50	280.50	231.00	264.00
1930	NASDAQ	VXRT	Wed, Nov 12, 1997	301.13	301.13	264.00	274.31
1929	NASDAQ	VXRT	Tue, Nov 11, 1997	297.00	305.25	290.81	294.94
1928	NASDAQ	VXRT	Mon, Nov 10, 1997	297.00	305.25	297.00	297.00
1927	NASDAQ	VXRT	Fri, Nov 7, 1997	301.13	305.25	288.75	297.00
1926	NASDAQ	VXRT	Thu, Nov 6, 1997	305.25	313.50	301.13	303.19
1925	NASDAQ	VXRT	Wed, Nov 5, 1997	297.00	309.38	292.88	299.06
1924	NASDAQ	VXRT	Tue, Nov 4, 1997	309.38	309.38	288.75	297.00
1923	NASDAQ	VXRT	Mon, Nov 3, 1997	313.50	313.50	297.00	303.19
1922	NASDAQ	VXRT	Fri, Oct 31, 1997	311.44	313.50	292.88	313.50
1921	NASDAQ	VXRT	Thu, Oct 30, 1997	297.00	313.50	288.75	299.06
1920	NASDAQ	VXRT	Wed, Oct 29, 1997	334.13	338.25	305.25	313.50
1919	NASDAQ	VXRT	Tue, Oct 28, 1997	309.38	334.13	301.13	325.88
1918	NASDAQ	VXRT	Mon, Oct 27, 1997	344.44	346.50	302.16	321.75
1917	NASDAQ	VXRT	Fri, Oct 24, 1997	338.25	396.00	317.63	338.25
1916	NASDAQ	VXRT	Thu, Oct 23, 1997	439.31	439.31	408.38	412.50
1915	NASDAQ	VXRT	Wed, Oct 22, 1997	453.75	453.75	437.25	437.25
1914	NASDAQ	VXRT	Tue, Oct 21, 1997	453.75	470.25	437.25	441.38
1913	NASDAQ	VXRT	Mon, Oct 20, 1997	453.75	464.06	437.25	453.75
1912	NASDAQ	VXRT	Fri, Oct 17, 1997	470.25	474.38	453.75	453.75
1911	NASDAQ	VXRT	Thu, Oct 16, 1997	478.50	478.50	470.25	470.25
1910	NASDAQ	VXRT	Wed, Oct 15, 1997	470.25	478.50	466.13	474.38
1909	NASDAQ	VXRT	Tue, Oct 14, 1997	466.13	482.63	466.13	470.25
1908	NASDAQ	VXRT	Mon, Oct 13, 1997	470.25	478.50	466.13	470.25
1907	NASDAQ	VXRT	Fri, Oct 10, 1997	457.88	482.63	453.75	474.38
1906	NASDAQ	VXRT	Thu, Oct 9, 1997	466.13	478.50	457.88	457.88
1905	NASDAQ	VXRT	Wed, Oct 8, 1997	482.63	503.25	462.00	466.13
1904	NASDAQ	VXRT	Tue, Oct 7, 1997	478.50	503.25	478.50	503.25
1903	NASDAQ	VXRT	Mon, Oct 6, 1997	462.00	503.25	453.75	478.50
1902	NASDAQ	VXRT	Fri, Oct 3, 1997	462.00	470.25	453.75	457.88
1901	NASDAQ	VXRT	Thu, Oct 2, 1997	462.00	474.38	457.88	462.00
1900	NASDAQ	VXRT	Wed, Oct 1, 1997	482.63	482.63	462.00	462.00
1899	NASDAQ	VXRT	Tue, Sep 30, 1997	478.50	482.63	457.88	482.63
1898	NASDAQ	VXRT	Mon, Sep 29, 1997	478.50	482.63	462.00	470.25
1897	NASDAQ	VXRT	Fri, Sep 26, 1997	482.63	490.88	466.13	482.63
1896	NASDAQ	VXRT	Thu, Sep 25, 1997	511.50	511.50	486.75	490.88
1895	NASDAQ	VXRT	Wed, Sep 24, 1997	499.13	511.50	499.13	507.38
1894	NASDAQ	VXRT	Tue, Sep 23, 1997	519.75	523.88	499.13	503.25
1893	NASDAQ	VXRT	Mon, Sep 22, 1997	519.75	536.25	511.50	519.75
1892	NASDAQ	VXRT	Fri, Sep 19, 1997	507.38	528.00	486.75	511.50
1891	NASDAQ	VXRT	Thu, Sep 18, 1997	536.25	552.75	495.00	507.38
1890	NASDAQ	VXRT	Wed, Sep 17, 1997	544.50	552.75	519.75	532.13
1889	NASDAQ	VXRT	Tue, Sep 16, 1997	511.50	544.50	503.25	540.38
1888	NASDAQ	VXRT	Mon, Sep 15, 1997	495.00	511.50	490.88	507.38
1887	NASDAQ	VXRT	Fri, Sep 12, 1997	503.25	507.38	482.63	497.06
1886	NASDAQ	VXRT	Thu, Sep 11, 1997	470.25	511.50	462.00	503.25
1885	NASDAQ	VXRT	Wed, Sep 10, 1997	437.25	478.50	433.13	466.13
1884	NASDAQ	VXRT	Tue, Sep 9, 1997	433.13	437.25	429.00	433.13
1883	NASDAQ	VXRT	Mon, Sep 8, 1997	437.25	445.50	429.00	437.25
1882	NASDAQ	VXRT	Fri, Sep 5, 1997	433.13	441.38	429.00	437.25
1881	NASDAQ	VXRT	Thu, Sep 4, 1997	433.13	445.50	429.00	437.25
1880	NASDAQ	VXRT	Wed, Sep 3, 1997	437.25	445.50	433.13	441.38
1879	NASDAQ	VXRT	Tue, Sep 2, 1997	453.75	453.75	420.75	437.25
1878	NASDAQ	VXRT	Fri, Aug 29, 1997	453.75	457.88	429.00	453.75
1877	NASDAQ	VXRT	Thu, Aug 28, 1997	400.13	453.75	379.50	453.75
1876	NASDAQ	VXRT	Wed, Aug 27, 1997	396.00	400.13	396.00	398.06
1875	NASDAQ	VXRT	Tue, Aug 26, 1997	396.00	400.13	387.75	396.00
1874	NASDAQ	VXRT	Mon, Aug 25, 1997	383.63	396.00	379.50	396.00
1873	NASDAQ	VXRT	Fri, Aug 22, 1997	371.25	383.63	371.25	383.63
1872	NASDAQ	VXRT	Thu, Aug 21, 1997	387.75	387.75	375.38	375.38
1871	NASDAQ	VXRT	Wed, Aug 20, 1997	375.38	387.75	375.38	379.50
1870	NASDAQ	VXRT	Tue, Aug 19, 1997	383.63	391.88	371.25	377.44
1869	NASDAQ	VXRT	Mon, Aug 18, 1997	383.63	391.88	371.25	379.50
1868	NASDAQ	VXRT	Fri, Aug 15, 1997	379.50	387.75	375.38	379.50
1867	NASDAQ	VXRT	Thu, Aug 14, 1997	371.25	387.75	371.25	387.75
1866	NASDAQ	VXRT	Wed, Aug 13, 1997	371.25	391.88	371.25	375.38
1865	NASDAQ	VXRT	Tue, Aug 12, 1997	396.00	400.13	371.25	371.25
1864	NASDAQ	VXRT	Mon, Aug 11, 1997	383.63	400.13	375.38	391.88
1863	NASDAQ	VXRT	Fri, Aug 8, 1997	387.75	387.75	371.25	375.38
1862	NASDAQ	VXRT	Thu, Aug 7, 1997	387.75	404.25	354.75	396.00
1861	NASDAQ	VXRT	Wed, Aug 6, 1997	412.50	420.75	387.75	398.06
1860	NASDAQ	VXRT	Tue, Aug 5, 1997	396.00	429.00	387.75	420.75
1859	NASDAQ	VXRT	Mon, Aug 4, 1997	363.00	396.00	334.13	396.00
1858	NASDAQ	VXRT	Fri, Aug 1, 1997	358.88	375.38	354.75	358.88
1857	NASDAQ	VXRT	Thu, Jul 31, 1997	396.00	408.38	330.00	363.00
1856	NASDAQ	VXRT	Wed, Jul 30, 1997	404.25	412.50	396.00	396.00
1855	NASDAQ	VXRT	Tue, Jul 29, 1997	396.00	404.25	396.00	400.13
1854	NASDAQ	VXRT	Mon, Jul 28, 1997	404.25	404.25	396.00	396.00
1853	NASDAQ	VXRT	Fri, Jul 25, 1997	396.00	412.50	396.00	396.00
1852	NASDAQ	VXRT	Thu, Jul 24, 1997	400.13	412.50	396.00	396.00
1851	NASDAQ	VXRT	Wed, Jul 23, 1997	404.25	408.38	391.88	396.00
1850	NASDAQ	VXRT	Tue, Jul 22, 1997	412.50	420.75	391.88	404.25
1849	NASDAQ	VXRT	Mon, Jul 21, 1997	391.88	412.50	391.88	404.25
1848	NASDAQ	VXRT	Fri, Jul 18, 1997	412.50	412.50	383.63	387.75
1847	NASDAQ	VXRT	Thu, Jul 17, 1997	429.00	437.25	387.75	400.13
1846	NASDAQ	VXRT	Wed, Jul 16, 1997	449.63	449.63	429.00	429.00
1845	NASDAQ	VXRT	Tue, Jul 15, 1997	429.00	453.75	424.88	453.75
1844	NASDAQ	VXRT	Mon, Jul 14, 1997	420.75	445.50	420.75	429.00
1843	NASDAQ	VXRT	Fri, Jul 11, 1997	437.25	445.50	420.75	424.88
1842	NASDAQ	VXRT	Thu, Jul 10, 1997	449.63	462.00	437.25	445.50
1841	NASDAQ	VXRT	Wed, Jul 9, 1997	424.88	457.88	424.88	449.63
1840	NASDAQ	VXRT	Tue, Jul 8, 1997	408.38	429.00	408.38	424.88
1839	NASDAQ	VXRT	Mon, Jul 7, 1997	437.25	445.50	408.38	412.50
1838	NASDAQ	VXRT	Thu, Jul 3, 1997	441.38	445.50	433.13	437.25
1837	NASDAQ	VXRT	Wed, Jul 2, 1997	435.19	445.50	420.75	441.38
1836	NASDAQ	VXRT	Tue, Jul 1, 1997	437.25	453.75	420.75	424.88
1835	NASDAQ	VXRT	Mon, Jun 30, 1997	429.00	437.25	429.00	437.25
1834	NASDAQ	VXRT	Fri, Jun 27, 1997	437.25	453.75	429.00	433.13
1833	NASDAQ	VXRT	Thu, Jun 26, 1997	445.50	453.75	437.25	449.63
1832	NASDAQ	VXRT	Wed, Jun 25, 1997	453.75	462.00	445.50	446.53
1831	NASDAQ	VXRT	Tue, Jun 24, 1997	462.00	470.25	453.75	453.75
1830	NASDAQ	VXRT	Mon, Jun 23, 1997	454.78	470.25	453.75	466.13
1829	NASDAQ	VXRT	Fri, Jun 20, 1997	466.13	472.31	453.75	453.75
1828	NASDAQ	VXRT	Thu, Jun 19, 1997	462.00	478.50	445.50	478.50
1827	NASDAQ	VXRT	Wed, Jun 18, 1997	466.13	474.38	453.75	453.75
1826	NASDAQ	VXRT	Tue, Jun 17, 1997	470.25	486.75	462.00	462.00
1825	NASDAQ	VXRT	Mon, Jun 16, 1997	478.50	482.63	470.25	478.50
1824	NASDAQ	VXRT	Fri, Jun 13, 1997	470.25	478.50	470.25	470.25
1823	NASDAQ	VXRT	Thu, Jun 12, 1997	486.75	495.00	470.25	486.75
1822	NASDAQ	VXRT	Wed, Jun 11, 1997	495.00	503.25	478.50	486.75
1821	NASDAQ	VXRT	Tue, Jun 10, 1997	482.63	499.13	482.63	495.00
1820	NASDAQ	VXRT	Mon, Jun 9, 1997	478.50	495.00	470.25	486.75
1819	NASDAQ	VXRT	Fri, Jun 6, 1997	457.88	478.50	453.75	478.50
1818	NASDAQ	VXRT	Thu, Jun 5, 1997	453.75	466.13	445.50	445.50
1817	NASDAQ	VXRT	Wed, Jun 4, 1997	482.63	486.75	457.88	457.88
1816	NASDAQ	VXRT	Tue, Jun 3, 1997	462.00	486.75	462.00	482.63
1815	NASDAQ	VXRT	Mon, Jun 2, 1997	457.88	470.25	453.75	470.25
1814	NASDAQ	VXRT	Fri, May 30, 1997	449.63	466.13	437.25	462.00
1813	NASDAQ	VXRT	Thu, May 29, 1997	466.13	470.25	453.75	462.00
1812	NASDAQ	VXRT	Wed, May 28, 1997	478.50	478.50	453.75	462.00
1811	NASDAQ	VXRT	Tue, May 27, 1997	474.38	486.75	470.25	478.50
1810	NASDAQ	VXRT	Fri, May 23, 1997	478.50	486.75	470.25	478.50
1809	NASDAQ	VXRT	Thu, May 22, 1997	470.25	478.50	445.50	478.50
1808	NASDAQ	VXRT	Wed, May 21, 1997	470.25	478.50	453.75	453.75
1807	NASDAQ	VXRT	Tue, May 20, 1997	445.50	470.25	445.50	470.25
1806	NASDAQ	VXRT	Mon, May 19, 1997	470.25	470.25	445.50	453.75
1805	NASDAQ	VXRT	Fri, May 16, 1997	462.00	470.25	449.63	470.25
1804	NASDAQ	VXRT	Thu, May 15, 1997	466.13	469.22	449.63	449.63
1803	NASDAQ	VXRT	Wed, May 14, 1997	437.25	470.25	437.25	466.13
1802	NASDAQ	VXRT	Tue, May 13, 1997	429.00	445.50	420.75	437.25
1801	NASDAQ	VXRT	Mon, May 12, 1997	429.00	429.00	416.63	424.88
1800	NASDAQ	VXRT	Fri, May 9, 1997	437.25	445.50	412.50	420.75
1799	NASDAQ	VXRT	Thu, May 8, 1997	445.50	449.63	429.00	437.25
1798	NASDAQ	VXRT	Wed, May 7, 1997	437.25	453.75	420.75	429.00
1797	NASDAQ	VXRT	Tue, May 6, 1997	453.75	478.50	429.00	453.75
1796	NASDAQ	VXRT	Mon, May 5, 1997	429.00	462.00	412.50	437.25
1795	NASDAQ	VXRT	Fri, May 2, 1997	404.25	433.13	396.00	424.88
1794	NASDAQ	VXRT	Thu, May 1, 1997	404.25	404.25	387.75	396.00
1793	NASDAQ	VXRT	Wed, Apr 30, 1997	396.00	404.25	387.75	396.00
1792	NASDAQ	VXRT	Tue, Apr 29, 1997	404.25	429.00	387.75	404.25
1791	NASDAQ	VXRT	Mon, Apr 28, 1997	404.25	404.25	387.75	391.88
1790	NASDAQ	VXRT	Fri, Apr 25, 1997	420.75	429.00	383.63	396.00
1789	NASDAQ	VXRT	Thu, Apr 24, 1997	478.50	495.00	470.25	478.50
1788	NASDAQ	VXRT	Wed, Apr 23, 1997	478.50	495.00	478.50	495.00
1787	NASDAQ	VXRT	Tue, Apr 22, 1997	486.75	495.00	470.25	478.50
1786	NASDAQ	VXRT	Mon, Apr 21, 1997	478.50	486.75	462.00	474.38
1785	NASDAQ	VXRT	Fri, Apr 18, 1997	445.50	474.38	429.00	470.25
1784	NASDAQ	VXRT	Thu, Apr 17, 1997	438.28	462.00	429.00	437.25
1783	NASDAQ	VXRT	Wed, Apr 16, 1997	429.00	453.75	412.50	437.25
1782	NASDAQ	VXRT	Tue, Apr 15, 1997	441.38	445.50	404.25	429.00
1781	NASDAQ	VXRT	Mon, Apr 14, 1997	453.75	453.75	429.00	437.25
1780	NASDAQ	VXRT	Fri, Apr 11, 1997	470.25	470.25	437.25	453.75
1779	NASDAQ	VXRT	Thu, Apr 10, 1997	470.25	478.50	453.75	466.13
1778	NASDAQ	VXRT	Wed, Apr 9, 1997	486.75	495.00	453.75	466.13
1777	NASDAQ	VXRT	Tue, Apr 8, 1997	453.75	486.75	445.50	470.25
1776	NASDAQ	VXRT	Mon, Apr 7, 1997	416.63	445.50	404.25	445.50
1775	NASDAQ	VXRT	Fri, Apr 4, 1997	424.88	424.88	387.75	404.25
1774	NASDAQ	VXRT	Thu, Apr 3, 1997	412.50	429.00	412.50	416.63
1773	NASDAQ	VXRT	Wed, Apr 2, 1997	420.75	441.38	412.50	429.00
1772	NASDAQ	VXRT	Tue, Apr 1, 1997	441.38	453.75	387.75	416.63
1771	NASDAQ	VXRT	Mon, Mar 31, 1997	470.25	470.25	437.25	449.63
1770	NASDAQ	VXRT	Thu, Mar 27, 1997	528.00	528.00	437.25	462.00
1769	NASDAQ	VXRT	Wed, Mar 26, 1997	495.00	544.50	453.75	503.25
1768	NASDAQ	VXRT	Tue, Mar 25, 1997	610.50	618.75	586.78	602.25
1767	NASDAQ	VXRT	Mon, Mar 24, 1997	594.00	602.25	569.25	602.25
1766	NASDAQ	VXRT	Fri, Mar 21, 1997	602.25	602.25	585.75	585.75
1765	NASDAQ	VXRT	Thu, Mar 20, 1997	635.25	635.25	577.50	589.88
1764	NASDAQ	VXRT	Wed, Mar 19, 1997	610.50	643.50	610.50	614.63
1763	NASDAQ	VXRT	Tue, Mar 18, 1997	635.25	651.75	610.50	610.50
1762	NASDAQ	VXRT	Mon, Mar 17, 1997	655.88	676.50	635.25	643.50
1761	NASDAQ	VXRT	Fri, Mar 14, 1997	660.00	684.75	643.50	668.25
1760	NASDAQ	VXRT	Thu, Mar 13, 1997	660.00	668.25	627.00	660.00
1759	NASDAQ	VXRT	Wed, Mar 12, 1997	668.25	676.50	651.75	660.00
1758	NASDAQ	VXRT	Tue, Mar 11, 1997	676.50	684.75	651.75	668.25
1757	NASDAQ	VXRT	Mon, Mar 10, 1997	635.25	684.75	627.00	676.50
1756	NASDAQ	VXRT	Fri, Mar 7, 1997	668.25	676.50	627.00	635.25
1755	NASDAQ	VXRT	Thu, Mar 6, 1997	660.00	676.50	643.50	668.25
1754	NASDAQ	VXRT	Wed, Mar 5, 1997	701.25	701.25	660.00	668.25
1753	NASDAQ	VXRT	Tue, Mar 4, 1997	701.25	709.50	684.75	684.75
1752	NASDAQ	VXRT	Mon, Mar 3, 1997	635.25	701.25	627.00	693.00
1751	NASDAQ	VXRT	Fri, Feb 28, 1997	668.25	676.50	618.75	635.25
1750	NASDAQ	VXRT	Thu, Feb 27, 1997	684.75	701.25	668.25	668.25
1749	NASDAQ	VXRT	Wed, Feb 26, 1997	709.50	709.50	676.50	688.88
1748	NASDAQ	VXRT	Tue, Feb 25, 1997	709.50	726.00	693.00	709.50
1747	NASDAQ	VXRT	Mon, Feb 24, 1997	701.25	709.50	660.00	701.25
1746	NASDAQ	VXRT	Fri, Feb 21, 1997	792.00	792.00	701.25	701.25
1745	NASDAQ	VXRT	Thu, Feb 20, 1997	775.50	792.00	734.25	759.00
1744	NASDAQ	VXRT	Wed, Feb 19, 1997	792.00	816.75	775.50	792.00
1743	NASDAQ	VXRT	Tue, Feb 18, 1997	808.50	825.00	792.00	800.25
1742	NASDAQ	VXRT	Fri, Feb 14, 1997	800.25	825.00	792.00	816.75
1741	NASDAQ	VXRT	Thu, Feb 13, 1997	783.75	808.50	775.50	808.50
1740	NASDAQ	VXRT	Wed, Feb 12, 1997	759.00	783.75	750.75	775.50
1739	NASDAQ	VXRT	Tue, Feb 11, 1997	701.25	759.00	701.25	750.75
1738	NASDAQ	VXRT	Mon, Feb 10, 1997	701.25	726.00	701.25	709.50
1737	NASDAQ	VXRT	Fri, Feb 7, 1997	742.50	750.75	701.25	705.38
1736	NASDAQ	VXRT	Thu, Feb 6, 1997	742.50	750.75	717.75	726.00
1735	NASDAQ	VXRT	Wed, Feb 5, 1997	750.75	767.25	726.00	742.50
1734	NASDAQ	VXRT	Tue, Feb 4, 1997	767.25	767.25	726.00	746.63
1733	NASDAQ	VXRT	Mon, Feb 3, 1997	734.25	775.50	717.75	750.75
1732	NASDAQ	VXRT	Fri, Jan 31, 1997	709.50	734.25	709.50	734.25
1731	NASDAQ	VXRT	Thu, Jan 30, 1997	726.00	726.00	709.50	709.50
1730	NASDAQ	VXRT	Wed, Jan 29, 1997	684.75	742.50	684.75	713.63
1729	NASDAQ	VXRT	Tue, Jan 28, 1997	701.25	717.75	684.75	684.75
1728	NASDAQ	VXRT	Mon, Jan 27, 1997	668.25	726.00	660.00	676.50
1727	NASDAQ	VXRT	Fri, Jan 24, 1997	690.94	701.25	651.75	664.13
1726	NASDAQ	VXRT	Thu, Jan 23, 1997	693.00	701.25	676.50	684.75
1725	NASDAQ	VXRT	Wed, Jan 22, 1997	635.25	734.25	635.25	701.25
1724	NASDAQ	VXRT	Tue, Jan 21, 1997	635.25	643.50	618.75	635.25
1723	NASDAQ	VXRT	Mon, Jan 20, 1997	618.75	651.75	602.25	643.50
1722	NASDAQ	VXRT	Fri, Jan 17, 1997	594.00	618.75	594.00	618.75
1721	NASDAQ	VXRT	Thu, Jan 16, 1997	627.00	643.50	594.00	602.25
1720	NASDAQ	VXRT	Wed, Jan 15, 1997	627.00	643.50	627.00	627.00
1719	NASDAQ	VXRT	Tue, Jan 14, 1997	643.50	643.50	627.00	639.38
1718	NASDAQ	VXRT	Mon, Jan 13, 1997	610.50	651.75	610.50	639.38
1717	NASDAQ	VXRT	Fri, Jan 10, 1997	610.50	618.75	594.00	610.50
1716	NASDAQ	VXRT	Thu, Jan 9, 1997	635.25	651.75	618.75	622.88
1715	NASDAQ	VXRT	Wed, Jan 8, 1997	643.50	660.00	627.00	627.00
1714	NASDAQ	VXRT	Tue, Jan 7, 1997	660.00	668.25	643.50	660.00
1713	NASDAQ	VXRT	Mon, Jan 6, 1997	610.50	660.00	602.25	643.50
1712	NASDAQ	VXRT	Fri, Jan 3, 1997	602.25	610.50	585.75	602.25
1711	NASDAQ	VXRT	Thu, Jan 2, 1997	594.00	602.25	585.75	602.25
1710	NASDAQ	VXRT	Tue, Dec 31, 1996	585.75	602.25	577.50	577.50
1709	NASDAQ	VXRT	Mon, Dec 30, 1996	594.00	610.50	569.25	585.75
1708	NASDAQ	VXRT	Fri, Dec 27, 1996	585.75	610.50	585.75	598.13
1707	NASDAQ	VXRT	Thu, Dec 26, 1996	602.25	627.00	585.75	594.00
1706	NASDAQ	VXRT	Tue, Dec 24, 1996	618.75	627.00	602.25	627.00
1705	NASDAQ	VXRT	Mon, Dec 23, 1996	635.25	635.25	618.75	635.25
1704	NASDAQ	VXRT	Fri, Dec 20, 1996	660.00	668.25	618.75	618.75
1703	NASDAQ	VXRT	Thu, Dec 19, 1996	627.00	668.25	627.00	651.75
1702	NASDAQ	VXRT	Wed, Dec 18, 1996	643.50	647.63	618.75	643.50
1701	NASDAQ	VXRT	Tue, Dec 17, 1996	625.97	643.50	618.75	643.50
1700	NASDAQ	VXRT	Mon, Dec 16, 1996	635.25	647.63	618.75	635.25
1699	NASDAQ	VXRT	Fri, Dec 13, 1996	643.50	660.00	618.75	635.25
1698	NASDAQ	VXRT	Thu, Dec 12, 1996	647.63	660.00	643.50	651.75
1697	NASDAQ	VXRT	Wed, Dec 11, 1996	655.88	668.25	643.50	651.75
1696	NASDAQ	VXRT	Tue, Dec 10, 1996	676.50	684.75	660.00	668.25
1695	NASDAQ	VXRT	Mon, Dec 9, 1996	635.25	676.50	627.00	668.25
1694	NASDAQ	VXRT	Fri, Dec 6, 1996	618.75	635.25	602.25	631.13
1693	NASDAQ	VXRT	Thu, Dec 5, 1996	635.25	651.75	635.25	643.50
1692	NASDAQ	VXRT	Wed, Dec 4, 1996	643.50	660.00	635.25	639.38
1691	NASDAQ	VXRT	Tue, Dec 3, 1996	618.75	660.00	602.25	651.75
1690	NASDAQ	VXRT	Mon, Dec 2, 1996	610.50	627.00	594.00	610.50
1689	NASDAQ	VXRT	Fri, Nov 29, 1996	585.75	610.50	569.25	602.25
1688	NASDAQ	VXRT	Wed, Nov 27, 1996	585.75	585.75	552.75	569.25
1687	NASDAQ	VXRT	Tue, Nov 26, 1996	635.25	635.25	577.50	577.50
1686	NASDAQ	VXRT	Mon, Nov 25, 1996	643.50	643.50	618.75	618.75
1685	NASDAQ	VXRT	Fri, Nov 22, 1996	589.88	627.00	589.88	627.00
1684	NASDAQ	VXRT	Thu, Nov 21, 1996	544.50	610.50	536.25	602.25
1683	NASDAQ	VXRT	Wed, Nov 20, 1996	561.00	561.00	544.50	556.88
1682	NASDAQ	VXRT	Tue, Nov 19, 1996	536.25	561.00	536.25	561.00
1681	NASDAQ	VXRT	Mon, Nov 18, 1996	519.75	544.50	519.75	544.50
1680	NASDAQ	VXRT	Fri, Nov 15, 1996	528.00	544.50	511.50	519.75
1679	NASDAQ	VXRT	Thu, Nov 14, 1996	519.75	528.00	486.75	528.00
1678	NASDAQ	VXRT	Wed, Nov 13, 1996	536.25	536.25	503.25	511.50
1677	NASDAQ	VXRT	Tue, Nov 12, 1996	544.50	561.00	503.25	536.25
1676	NASDAQ	VXRT	Mon, Nov 11, 1996	561.00	561.00	536.25	548.63
1675	NASDAQ	VXRT	Fri, Nov 8, 1996	569.25	569.25	544.50	544.50
1674	NASDAQ	VXRT	Thu, Nov 7, 1996	569.25	569.25	552.75	565.13
1673	NASDAQ	VXRT	Wed, Nov 6, 1996	569.25	577.50	552.75	552.75
1672	NASDAQ	VXRT	Tue, Nov 5, 1996	585.75	594.00	569.25	569.25
1671	NASDAQ	VXRT	Mon, Nov 4, 1996	569.25	585.75	569.25	577.50
1670	NASDAQ	VXRT	Fri, Nov 1, 1996	602.25	618.75	569.25	569.25
1669	NASDAQ	VXRT	Thu, Oct 31, 1996	618.75	618.75	602.25	610.50
1668	NASDAQ	VXRT	Wed, Oct 30, 1996	594.00	618.75	577.50	610.50
1667	NASDAQ	VXRT	Tue, Oct 29, 1996	569.25	618.75	561.00	569.25
1666	NASDAQ	VXRT	Mon, Oct 28, 1996	548.63	577.50	544.50	577.50
1665	NASDAQ	VXRT	Fri, Oct 25, 1996	544.50	577.50	528.00	552.75
1664	NASDAQ	VXRT	Thu, Oct 24, 1996	577.50	577.50	528.00	528.00
1663	NASDAQ	VXRT	Wed, Oct 23, 1996	577.50	577.50	569.25	569.25
1662	NASDAQ	VXRT	Tue, Oct 22, 1996	581.63	585.75	569.25	573.38
1661	NASDAQ	VXRT	Mon, Oct 21, 1996	577.50	594.00	569.25	577.50
1660	NASDAQ	VXRT	Fri, Oct 18, 1996	594.00	602.25	594.00	594.00
1659	NASDAQ	VXRT	Thu, Oct 17, 1996	594.00	610.50	594.00	594.00
1658	NASDAQ	VXRT	Wed, Oct 16, 1996	635.25	635.25	602.25	602.25
1657	NASDAQ	VXRT	Tue, Oct 15, 1996	643.50	643.50	610.50	622.88
1656	NASDAQ	VXRT	Mon, Oct 14, 1996	643.50	643.50	627.00	643.50
1655	NASDAQ	VXRT	Fri, Oct 11, 1996	635.25	660.00	627.00	639.38
1654	NASDAQ	VXRT	Thu, Oct 10, 1996	668.25	676.50	635.25	643.50
1653	NASDAQ	VXRT	Wed, Oct 9, 1996	602.25	701.25	594.00	684.75
1652	NASDAQ	VXRT	Tue, Oct 8, 1996	742.50	759.00	610.50	610.50
1651	NASDAQ	VXRT	Mon, Oct 7, 1996	742.50	767.25	742.50	754.88
1650	NASDAQ	VXRT	Fri, Oct 4, 1996	742.50	759.00	734.25	759.00
1649	NASDAQ	VXRT	Thu, Oct 3, 1996	792.00	792.00	734.25	750.75
1648	NASDAQ	VXRT	Wed, Oct 2, 1996	775.50	783.75	759.00	782.72
1647	NASDAQ	VXRT	Tue, Oct 1, 1996	783.75	800.25	759.00	775.50
1646	NASDAQ	VXRT	Mon, Sep 30, 1996	808.50	808.50	783.75	783.75
1645	NASDAQ	VXRT	Fri, Sep 27, 1996	759.00	816.75	759.00	800.25
1644	NASDAQ	VXRT	Thu, Sep 26, 1996	775.50	783.75	759.00	763.13
1643	NASDAQ	VXRT	Wed, Sep 25, 1996	767.25	783.75	750.75	767.25
1642	NASDAQ	VXRT	Tue, Sep 24, 1996	734.25	767.25	717.75	767.25
1641	NASDAQ	VXRT	Mon, Sep 23, 1996	734.25	750.75	717.75	742.50
1640	NASDAQ	VXRT	Fri, Sep 20, 1996	759.00	759.00	734.25	734.25
1639	NASDAQ	VXRT	Thu, Sep 19, 1996	767.25	767.25	750.75	767.25
1638	NASDAQ	VXRT	Wed, Sep 18, 1996	767.25	775.50	693.00	759.00
1637	NASDAQ	VXRT	Tue, Sep 17, 1996	726.00	759.00	709.50	750.75
1636	NASDAQ	VXRT	Mon, Sep 16, 1996	693.00	726.00	676.50	726.00
1635	NASDAQ	VXRT	Fri, Sep 13, 1996	676.50	693.00	668.25	693.00
1634	NASDAQ	VXRT	Thu, Sep 12, 1996	668.25	684.75	660.00	668.25
1633	NASDAQ	VXRT	Wed, Sep 11, 1996	676.50	676.50	658.97	664.13
1632	NASDAQ	VXRT	Tue, Sep 10, 1996	668.25	684.75	660.00	676.50
1631	NASDAQ	VXRT	Mon, Sep 9, 1996	726.00	726.00	676.50	684.75
1630	NASDAQ	VXRT	Fri, Sep 6, 1996	717.75	726.00	701.25	717.75
1629	NASDAQ	VXRT	Thu, Sep 5, 1996	709.50	726.00	709.50	709.50
1628	NASDAQ	VXRT	Wed, Sep 4, 1996	709.50	742.50	701.25	717.75
1627	NASDAQ	VXRT	Tue, Sep 3, 1996	693.00	717.75	668.25	709.50
1626	NASDAQ	VXRT	Fri, Aug 30, 1996	709.50	717.75	693.00	701.25
1625	NASDAQ	VXRT	Thu, Aug 29, 1996	726.00	726.00	684.75	709.50
1624	NASDAQ	VXRT	Wed, Aug 28, 1996	684.75	726.00	676.50	709.50
1623	NASDAQ	VXRT	Tue, Aug 27, 1996	660.00	684.75	651.75	684.75
1622	NASDAQ	VXRT	Mon, Aug 26, 1996	651.75	676.50	643.50	676.50
1621	NASDAQ	VXRT	Fri, Aug 23, 1996	594.00	643.50	577.50	639.38
1620	NASDAQ	VXRT	Thu, Aug 22, 1996	577.50	594.00	569.25	589.88
1619	NASDAQ	VXRT	Wed, Aug 21, 1996	569.25	577.50	544.50	577.50
1618	NASDAQ	VXRT	Tue, Aug 20, 1996	577.50	585.75	552.75	569.25
1617	NASDAQ	VXRT	Mon, Aug 19, 1996	585.75	594.00	569.25	569.25
1616	NASDAQ	VXRT	Fri, Aug 16, 1996	561.00	585.75	561.00	573.38
1615	NASDAQ	VXRT	Thu, Aug 15, 1996	614.63	618.75	573.38	577.50
1614	NASDAQ	VXRT	Wed, Aug 14, 1996	610.50	627.00	602.25	610.50
1613	NASDAQ	VXRT	Tue, Aug 13, 1996	631.13	635.25	610.50	627.00
1612	NASDAQ	VXRT	Mon, Aug 12, 1996	635.25	635.25	618.75	627.00
1611	NASDAQ	VXRT	Fri, Aug 9, 1996	602.25	635.25	602.25	627.00
1610	NASDAQ	VXRT	Thu, Aug 8, 1996	635.25	635.25	602.25	618.75
1609	NASDAQ	VXRT	Wed, Aug 7, 1996	635.25	635.25	618.75	635.25
1608	NASDAQ	VXRT	Tue, Aug 6, 1996	627.00	635.25	610.50	635.25
1607	NASDAQ	VXRT	Mon, Aug 5, 1996	618.75	627.00	602.25	606.38
1606	NASDAQ	VXRT	Fri, Aug 2, 1996	602.25	627.00	594.00	627.00
1605	NASDAQ	VXRT	Thu, Aug 1, 1996	594.00	602.25	577.50	594.00
1604	NASDAQ	VXRT	Wed, Jul 31, 1996	569.25	602.25	561.00	585.75
1603	NASDAQ	VXRT	Tue, Jul 30, 1996	627.00	635.25	519.75	552.75
1602	NASDAQ	VXRT	Mon, Jul 29, 1996	594.00	602.25	585.75	602.25
1601	NASDAQ	VXRT	Fri, Jul 26, 1996	544.50	594.00	544.50	589.88
1600	NASDAQ	VXRT	Thu, Jul 25, 1996	519.75	536.25	503.25	519.75
1599	NASDAQ	VXRT	Wed, Jul 24, 1996	486.75	519.75	478.50	495.00
1598	NASDAQ	VXRT	Tue, Jul 23, 1996	585.75	585.75	519.75	528.00
1597	NASDAQ	VXRT	Mon, Jul 22, 1996	602.25	602.25	569.25	577.50
1596	NASDAQ	VXRT	Fri, Jul 19, 1996	585.75	602.25	569.25	594.00
1595	NASDAQ	VXRT	Thu, Jul 18, 1996	594.00	610.50	569.25	569.25
1594	NASDAQ	VXRT	Wed, Jul 17, 1996	585.75	585.75	552.75	577.50
1593	NASDAQ	VXRT	Tue, Jul 16, 1996	532.13	552.75	453.75	536.25
1592	NASDAQ	VXRT	Mon, Jul 15, 1996	544.50	569.25	519.75	528.00
1591	NASDAQ	VXRT	Fri, Jul 12, 1996	561.00	569.25	528.00	544.50
1590	NASDAQ	VXRT	Thu, Jul 11, 1996	552.75	552.75	495.00	544.50
1589	NASDAQ	VXRT	Wed, Jul 10, 1996	569.25	594.00	536.25	548.63
1588	NASDAQ	VXRT	Tue, Jul 9, 1996	635.25	635.25	569.25	573.38
1587	NASDAQ	VXRT	Mon, Jul 8, 1996	610.50	643.50	610.50	618.75
1586	NASDAQ	VXRT	Fri, Jul 5, 1996	627.00	635.25	585.75	635.25
1585	NASDAQ	VXRT	Wed, Jul 3, 1996	676.50	676.50	627.00	631.13
1584	NASDAQ	VXRT	Tue, Jul 2, 1996	676.50	693.00	660.00	660.00
1583	NASDAQ	VXRT	Mon, Jul 1, 1996	635.25	701.25	618.75	672.38
1582	NASDAQ	VXRT	Fri, Jun 28, 1996	610.50	627.00	585.75	627.00
1581	NASDAQ	VXRT	Thu, Jun 27, 1996	602.25	610.50	577.50	610.50
1580	NASDAQ	VXRT	Wed, Jun 26, 1996	602.25	618.75	585.75	602.25
1579	NASDAQ	VXRT	Tue, Jun 25, 1996	602.25	627.00	585.75	594.00
1578	NASDAQ	VXRT	Mon, Jun 24, 1996	643.50	660.00	577.50	589.88
1577	NASDAQ	VXRT	Fri, Jun 21, 1996	742.50	742.50	717.75	734.25
1576	NASDAQ	VXRT	Thu, Jun 20, 1996	750.75	767.25	726.00	726.00
1575	NASDAQ	VXRT	Wed, Jun 19, 1996	800.25	816.75	726.00	742.50
1574	NASDAQ	VXRT	Tue, Jun 18, 1996	835.31	849.75	808.50	812.63
1573	NASDAQ	VXRT	Mon, Jun 17, 1996	849.75	849.75	816.75	816.75
1572	NASDAQ	VXRT	Fri, Jun 14, 1996	812.63	849.75	808.50	825.00
1571	NASDAQ	VXRT	Thu, Jun 13, 1996	858.00	858.00	800.25	816.75
1570	NASDAQ	VXRT	Wed, Jun 12, 1996	866.25	866.25	841.50	858.00
1569	NASDAQ	VXRT	Tue, Jun 11, 1996	841.50	866.25	841.50	860.06
1568	NASDAQ	VXRT	Mon, Jun 10, 1996	841.50	866.25	841.50	849.75
1567	NASDAQ	VXRT	Fri, Jun 7, 1996	849.75	866.25	841.50	849.75
1566	NASDAQ	VXRT	Thu, Jun 6, 1996	882.75	882.75	858.00	858.00
1565	NASDAQ	VXRT	Wed, Jun 5, 1996	895.13	899.25	849.75	878.63
1564	NASDAQ	VXRT	Tue, Jun 4, 1996	849.75	899.25	833.25	899.25
1563	NASDAQ	VXRT	Mon, Jun 3, 1996	891.00	907.50	833.25	849.75
1562	NASDAQ	VXRT	Fri, May 31, 1996	907.50	907.50	891.00	895.13
1561	NASDAQ	VXRT	Thu, May 30, 1996	915.75	924.00	882.75	899.25
1560	NASDAQ	VXRT	Wed, May 29, 1996	965.25	965.25	899.25	907.50
1559	NASDAQ	VXRT	Tue, May 28, 1996	940.50	965.25	924.00	957.00
1558	NASDAQ	VXRT	Fri, May 24, 1996	891.00	948.75	882.75	924.00
1557	NASDAQ	VXRT	Thu, May 23, 1996	874.50	907.50	858.00	874.50
1556	NASDAQ	VXRT	Wed, May 22, 1996	825.00	874.50	816.75	849.75
1555	NASDAQ	VXRT	Tue, May 21, 1996	808.50	825.00	792.00	816.75
1554	NASDAQ	VXRT	Mon, May 20, 1996	783.75	808.50	783.75	796.13
1553	NASDAQ	VXRT	Fri, May 17, 1996	792.00	808.50	783.75	783.75
1552	NASDAQ	VXRT	Thu, May 16, 1996	816.75	816.75	792.00	808.50
1551	NASDAQ	VXRT	Wed, May 15, 1996	825.00	825.00	800.25	800.25
1550	NASDAQ	VXRT	Tue, May 14, 1996	800.25	825.00	792.00	808.50
1549	NASDAQ	VXRT	Mon, May 13, 1996	800.25	800.25	792.00	800.25
1548	NASDAQ	VXRT	Fri, May 10, 1996	783.75	800.25	783.75	800.25
1547	NASDAQ	VXRT	Thu, May 9, 1996	800.25	800.25	775.50	800.25
1546	NASDAQ	VXRT	Wed, May 8, 1996	825.00	825.00	783.75	800.25
1545	NASDAQ	VXRT	Tue, May 7, 1996	825.00	833.25	816.75	825.00
1544	NASDAQ	VXRT	Mon, May 6, 1996	825.00	825.00	808.50	825.00
1543	NASDAQ	VXRT	Fri, May 3, 1996	825.00	833.25	808.50	825.00
1542	NASDAQ	VXRT	Thu, May 2, 1996	808.50	816.75	800.25	816.75
1541	NASDAQ	VXRT	Wed, May 1, 1996	825.00	825.00	792.00	808.50
1540	NASDAQ	VXRT	Tue, Apr 30, 1996	833.25	833.25	808.50	812.63
1539	NASDAQ	VXRT	Mon, Apr 29, 1996	833.25	858.00	825.00	829.13
1538	NASDAQ	VXRT	Fri, Apr 26, 1996	866.25	866.25	833.25	841.50
1537	NASDAQ	VXRT	Thu, Apr 25, 1996	858.00	866.25	849.75	853.88
1536	NASDAQ	VXRT	Wed, Apr 24, 1996	825.00	874.50	808.50	853.88
1535	NASDAQ	VXRT	Tue, Apr 23, 1996	792.00	816.75	783.75	816.75
1534	NASDAQ	VXRT	Mon, Apr 22, 1996	783.75	808.50	783.75	808.50
1533	NASDAQ	VXRT	Fri, Apr 19, 1996	800.25	800.25	775.50	800.25
1532	NASDAQ	VXRT	Thu, Apr 18, 1996	808.50	808.50	792.00	800.25
1531	NASDAQ	VXRT	Wed, Apr 17, 1996	833.25	833.25	800.25	800.25
1530	NASDAQ	VXRT	Tue, Apr 16, 1996	816.75	833.25	808.50	825.00
1529	NASDAQ	VXRT	Mon, Apr 15, 1996	783.75	825.00	783.75	800.25
1528	NASDAQ	VXRT	Fri, Apr 12, 1996	767.25	800.25	767.25	783.75
1527	NASDAQ	VXRT	Thu, Apr 11, 1996	792.00	800.25	767.25	767.25
1526	NASDAQ	VXRT	Wed, Apr 10, 1996	841.50	866.25	783.75	792.00
1525	NASDAQ	VXRT	Tue, Apr 9, 1996	866.25	874.50	849.75	849.75
1524	NASDAQ	VXRT	Mon, Apr 8, 1996	866.25	874.50	841.50	858.00
1523	NASDAQ	VXRT	Thu, Apr 4, 1996	882.75	907.50	866.25	891.00
1522	NASDAQ	VXRT	Wed, Apr 3, 1996	833.25	882.75	833.25	866.25
1521	NASDAQ	VXRT	Tue, Apr 2, 1996	858.00	858.00	833.25	849.75
1520	NASDAQ	VXRT	Mon, Apr 1, 1996	882.75	882.75	808.50	829.13
1519	NASDAQ	VXRT	Fri, Mar 29, 1996	841.50	882.75	833.25	870.38
1518	NASDAQ	VXRT	Thu, Mar 28, 1996	866.25	866.25	833.25	841.50
1517	NASDAQ	VXRT	Wed, Mar 27, 1996	882.75	899.25	849.75	866.25
1516	NASDAQ	VXRT	Tue, Mar 26, 1996	866.25	907.50	849.75	907.50
1515	NASDAQ	VXRT	Mon, Mar 25, 1996	841.50	866.25	841.50	866.25
1514	NASDAQ	VXRT	Fri, Mar 22, 1996	866.25	866.25	841.50	866.25
1513	NASDAQ	VXRT	Thu, Mar 21, 1996	899.25	899.25	858.00	862.13
1512	NASDAQ	VXRT	Wed, Mar 20, 1996	907.50	924.00	874.50	874.50
1511	NASDAQ	VXRT	Tue, Mar 19, 1996	915.75	915.75	891.00	907.50
1510	NASDAQ	VXRT	Mon, Mar 18, 1996	915.75	932.25	899.25	899.25
1509	NASDAQ	VXRT	Fri, Mar 15, 1996	948.75	948.75	907.50	907.50
1508	NASDAQ	VXRT	Thu, Mar 14, 1996	957.00	973.50	932.25	940.50
1507	NASDAQ	VXRT	Wed, Mar 13, 1996	932.25	973.50	924.00	957.00
1506	NASDAQ	VXRT	Tue, Mar 12, 1996	874.50	924.00	874.50	907.50
1505	NASDAQ	VXRT	Mon, Mar 11, 1996	882.75	915.75	866.25	891.00
1504	NASDAQ	VXRT	Fri, Mar 8, 1996	899.25	924.00	891.00	899.25
1503	NASDAQ	VXRT	Thu, Mar 7, 1996	891.00	940.50	874.50	915.75
1502	NASDAQ	VXRT	Wed, Mar 6, 1996	858.00	891.00	841.50	882.75
1501	NASDAQ	VXRT	Tue, Mar 5, 1996	833.25	882.75	825.00	858.00
1500	NASDAQ	VXRT	Mon, Mar 4, 1996	759.00	783.75	726.00	783.75
1499	NASDAQ	VXRT	Fri, Mar 1, 1996	775.50	775.50	742.50	759.00
1498	NASDAQ	VXRT	Thu, Feb 29, 1996	792.00	800.25	767.25	775.50
1497	NASDAQ	VXRT	Wed, Feb 28, 1996	792.00	825.00	775.50	816.75
1496	NASDAQ	VXRT	Tue, Feb 27, 1996	816.75	833.25	800.25	833.25
1495	NASDAQ	VXRT	Mon, Feb 26, 1996	849.75	849.75	800.25	816.75
1494	NASDAQ	VXRT	Fri, Feb 23, 1996	858.00	858.00	833.25	833.25
1493	NASDAQ	VXRT	Thu, Feb 22, 1996	841.50	858.00	833.25	841.50
1492	NASDAQ	VXRT	Wed, Feb 21, 1996	825.00	849.75	825.00	841.50
1491	NASDAQ	VXRT	Tue, Feb 20, 1996	808.50	841.50	792.00	816.75
1490	NASDAQ	VXRT	Fri, Feb 16, 1996	841.50	841.50	816.75	816.75
1489	NASDAQ	VXRT	Thu, Feb 15, 1996	866.25	874.50	808.50	837.38
1488	NASDAQ	VXRT	Wed, Feb 14, 1996	792.00	858.00	783.75	853.88
1487	NASDAQ	VXRT	Tue, Feb 13, 1996	742.50	799.22	726.00	775.50
1486	NASDAQ	VXRT	Mon, Feb 12, 1996	767.25	783.75	742.50	742.50
1485	NASDAQ	VXRT	Fri, Feb 9, 1996	767.25	792.00	750.75	783.75
1484	NASDAQ	VXRT	Thu, Feb 8, 1996	742.50	767.25	726.00	767.25
1483	NASDAQ	VXRT	Wed, Feb 7, 1996	750.75	750.75	726.00	742.50
1482	NASDAQ	VXRT	Tue, Feb 6, 1996	742.50	759.00	742.50	742.50
1481	NASDAQ	VXRT	Mon, Feb 5, 1996	750.75	759.00	734.25	759.00
1480	NASDAQ	VXRT	Fri, Feb 2, 1996	767.25	775.50	717.75	759.00
1479	NASDAQ	VXRT	Thu, Feb 1, 1996	800.25	800.25	767.25	783.75
1478	NASDAQ	VXRT	Wed, Jan 31, 1996	800.25	808.50	759.00	800.25
1477	NASDAQ	VXRT	Tue, Jan 30, 1996	858.00	858.00	792.00	808.50
1476	NASDAQ	VXRT	Mon, Jan 29, 1996	808.50	866.25	792.00	858.00
1475	NASDAQ	VXRT	Fri, Jan 26, 1996	816.75	849.75	783.75	808.50
1474	NASDAQ	VXRT	Thu, Jan 25, 1996	767.25	866.25	767.25	816.75
1473	NASDAQ	VXRT	Wed, Jan 24, 1996	767.25	775.50	750.75	775.50
1472	NASDAQ	VXRT	Tue, Jan 23, 1996	734.25	783.75	734.25	759.00
1471	NASDAQ	VXRT	Mon, Jan 22, 1996	726.00	759.00	726.00	734.25
1470	NASDAQ	VXRT	Fri, Jan 19, 1996	709.50	759.00	701.25	726.00
1469	NASDAQ	VXRT	Thu, Jan 18, 1996	709.50	709.50	684.75	701.25
1468	NASDAQ	VXRT	Wed, Jan 17, 1996	684.75	709.50	660.00	701.25
1467	NASDAQ	VXRT	Tue, Jan 16, 1996	660.00	717.75	643.50	676.50
1466	NASDAQ	VXRT	Mon, Jan 15, 1996	651.75	660.00	643.50	655.88
1465	NASDAQ	VXRT	Fri, Jan 12, 1996	635.25	651.75	627.00	651.75
1464	NASDAQ	VXRT	Thu, Jan 11, 1996	668.25	668.25	627.00	635.25
1463	NASDAQ	VXRT	Wed, Jan 10, 1996	676.50	684.75	651.75	651.75
1462	NASDAQ	VXRT	Tue, Jan 9, 1996	709.50	717.75	676.50	693.00
1461	NASDAQ	VXRT	Mon, Jan 8, 1996	701.25	709.50	693.00	709.50
1460	NASDAQ	VXRT	Fri, Jan 5, 1996	693.00	701.25	676.50	701.25
1459	NASDAQ	VXRT	Thu, Jan 4, 1996	684.75	701.25	676.50	684.75
1458	NASDAQ	VXRT	Wed, Jan 3, 1996	709.50	717.75	684.75	684.75
1457	NASDAQ	VXRT	Tue, Jan 2, 1996	726.00	726.00	693.00	709.50
1456	NASDAQ	VXRT	Fri, Dec 29, 1995	693.00	726.00	693.00	709.50
1455	NASDAQ	VXRT	Thu, Dec 28, 1995	693.00	709.50	693.00	709.50
1454	NASDAQ	VXRT	Wed, Dec 27, 1995	693.00	717.75	676.50	709.50
1453	NASDAQ	VXRT	Tue, Dec 26, 1995	684.75	709.50	668.25	676.50
1452	NASDAQ	VXRT	Fri, Dec 22, 1995	651.75	676.50	643.50	672.38
1451	NASDAQ	VXRT	Thu, Dec 21, 1995	610.50	660.00	594.00	651.75
1450	NASDAQ	VXRT	Wed, Dec 20, 1995	577.50	610.50	569.25	610.50
1449	NASDAQ	VXRT	Tue, Dec 19, 1995	561.00	577.50	544.50	577.50
1448	NASDAQ	VXRT	Mon, Dec 18, 1995	585.75	594.00	544.50	544.50
1447	NASDAQ	VXRT	Fri, Dec 15, 1995	594.00	594.00	561.00	594.00
1446	NASDAQ	VXRT	Thu, Dec 14, 1995	635.25	635.25	585.75	589.88
1445	NASDAQ	VXRT	Wed, Dec 13, 1995	627.00	643.50	618.75	618.75
1444	NASDAQ	VXRT	Tue, Dec 12, 1995	635.25	651.75	627.00	635.25
1443	NASDAQ	VXRT	Mon, Dec 11, 1995	660.00	660.00	635.25	647.63
1442	NASDAQ	VXRT	Fri, Dec 8, 1995	660.00	660.00	635.25	660.00
1441	NASDAQ	VXRT	Thu, Dec 7, 1995	651.75	660.00	635.25	660.00
1440	NASDAQ	VXRT	Wed, Dec 6, 1995	635.25	660.00	622.88	643.50
1439	NASDAQ	VXRT	Tue, Dec 5, 1995	635.25	635.25	618.75	635.25
1438	NASDAQ	VXRT	Mon, Dec 4, 1995	635.25	635.25	622.88	622.88
1437	NASDAQ	VXRT	Fri, Dec 1, 1995	635.25	635.25	618.75	627.00
1436	NASDAQ	VXRT	Thu, Nov 30, 1995	627.00	635.25	610.50	635.25
1435	NASDAQ	VXRT	Wed, Nov 29, 1995	569.25	635.25	569.25	627.00
1434	NASDAQ	VXRT	Tue, Nov 28, 1995	556.88	569.25	556.88	561.00
1433	NASDAQ	VXRT	Mon, Nov 27, 1995	573.38	573.38	556.88	556.88
1432	NASDAQ	VXRT	Fri, Nov 24, 1995	561.00	573.38	561.00	573.38
1431	NASDAQ	VXRT	Wed, Nov 22, 1995	561.00	573.38	561.00	561.00
1430	NASDAQ	VXRT	Tue, Nov 21, 1995	561.00	569.25	561.00	569.25
1429	NASDAQ	VXRT	Mon, Nov 20, 1995	569.25	569.25	561.00	569.25
1428	NASDAQ	VXRT	Fri, Nov 17, 1995	561.00	577.50	561.00	565.13
1427	NASDAQ	VXRT	Thu, Nov 16, 1995	569.25	569.25	556.88	561.00
1426	NASDAQ	VXRT	Wed, Nov 15, 1995	552.75	569.25	552.75	561.00
1425	NASDAQ	VXRT	Tue, Nov 14, 1995	561.00	569.25	552.75	552.75
1424	NASDAQ	VXRT	Mon, Nov 13, 1995	561.00	577.50	561.00	561.00
1423	NASDAQ	VXRT	Fri, Nov 10, 1995	561.00	577.50	544.50	569.25
1422	NASDAQ	VXRT	Thu, Nov 9, 1995	594.00	594.00	561.00	577.50
1421	NASDAQ	VXRT	Wed, Nov 8, 1995	598.13	602.25	585.75	589.88
1420	NASDAQ	VXRT	Tue, Nov 7, 1995	602.25	602.25	577.50	589.88
1419	NASDAQ	VXRT	Mon, Nov 6, 1995	532.13	602.25	532.13	598.13
1418	NASDAQ	VXRT	Fri, Nov 3, 1995	544.50	544.50	532.13	544.50
1417	NASDAQ	VXRT	Thu, Nov 2, 1995	544.50	544.50	528.00	544.50
1416	NASDAQ	VXRT	Wed, Nov 1, 1995	536.25	544.50	528.00	544.50
1415	NASDAQ	VXRT	Tue, Oct 31, 1995	523.88	536.25	523.88	528.00
1414	NASDAQ	VXRT	Mon, Oct 30, 1995	536.25	536.25	523.88	536.25
1413	NASDAQ	VXRT	Fri, Oct 27, 1995	536.25	536.25	523.88	532.13
1412	NASDAQ	VXRT	Thu, Oct 26, 1995	528.00	536.25	523.88	528.00
1411	NASDAQ	VXRT	Wed, Oct 25, 1995	528.00	536.25	519.75	528.00
1410	NASDAQ	VXRT	Tue, Oct 24, 1995	536.25	536.25	523.88	528.00
1409	NASDAQ	VXRT	Mon, Oct 23, 1995	528.00	536.25	528.00	528.00
1408	NASDAQ	VXRT	Fri, Oct 20, 1995	523.88	536.25	523.88	528.00
1407	NASDAQ	VXRT	Thu, Oct 19, 1995	536.25	536.25	523.88	528.00
1406	NASDAQ	VXRT	Wed, Oct 18, 1995	523.88	536.25	523.88	536.25
1405	NASDAQ	VXRT	Tue, Oct 17, 1995	536.25	536.25	519.75	523.88
1404	NASDAQ	VXRT	Mon, Oct 16, 1995	528.00	544.50	519.75	536.25
1403	NASDAQ	VXRT	Fri, Oct 13, 1995	528.00	544.50	523.88	528.00
1402	NASDAQ	VXRT	Thu, Oct 12, 1995	536.25	544.50	519.75	536.25
1401	NASDAQ	VXRT	Wed, Oct 11, 1995	544.50	544.50	528.00	544.50
1400	NASDAQ	VXRT	Tue, Oct 10, 1995	536.25	552.75	528.00	544.50
1399	NASDAQ	VXRT	Mon, Oct 9, 1995	552.75	552.75	536.25	540.38
1398	NASDAQ	VXRT	Fri, Oct 6, 1995	536.25	552.75	528.00	552.75
1397	NASDAQ	VXRT	Thu, Oct 5, 1995	536.25	536.25	519.75	536.25
1396	NASDAQ	VXRT	Wed, Oct 4, 1995	544.50	561.00	519.75	536.25
1395	NASDAQ	VXRT	Tue, Oct 3, 1995	561.00	561.00	552.75	552.75
1394	NASDAQ	VXRT	Mon, Oct 2, 1995	544.50	569.25	544.50	561.00
1393	NASDAQ	VXRT	Fri, Sep 29, 1995	561.00	561.00	544.50	544.50
1392	NASDAQ	VXRT	Thu, Sep 28, 1995	528.00	561.00	519.75	561.00
1391	NASDAQ	VXRT	Wed, Sep 27, 1995	569.25	569.25	511.50	536.25
1390	NASDAQ	VXRT	Tue, Sep 26, 1995	577.50	585.75	561.00	569.25
1389	NASDAQ	VXRT	Mon, Sep 25, 1995	606.38	618.75	577.50	585.75
1388	NASDAQ	VXRT	Fri, Sep 22, 1995	614.63	622.88	606.38	618.75
1387	NASDAQ	VXRT	Thu, Sep 21, 1995	635.25	643.50	610.50	618.75
1386	NASDAQ	VXRT	Wed, Sep 20, 1995	627.00	635.25	614.63	635.25
1385	NASDAQ	VXRT	Tue, Sep 19, 1995	610.50	622.88	598.13	614.63
1384	NASDAQ	VXRT	Mon, Sep 18, 1995	585.75	610.50	585.75	602.25
1383	NASDAQ	VXRT	Fri, Sep 15, 1995	594.00	602.25	585.75	594.00
1382	NASDAQ	VXRT	Thu, Sep 14, 1995	602.25	602.25	585.75	602.25
1381	NASDAQ	VXRT	Wed, Sep 13, 1995	585.75	602.25	585.75	602.25
1380	NASDAQ	VXRT	Tue, Sep 12, 1995	577.50	602.25	577.50	585.75
1379	NASDAQ	VXRT	Mon, Sep 11, 1995	602.25	618.75	577.50	594.00
1378	NASDAQ	VXRT	Fri, Sep 8, 1995	602.25	618.75	602.25	602.25
1377	NASDAQ	VXRT	Thu, Sep 7, 1995	602.25	619.78	602.25	610.50
1376	NASDAQ	VXRT	Wed, Sep 6, 1995	651.75	651.75	602.25	618.75
1375	NASDAQ	VXRT	Tue, Sep 5, 1995	635.25	651.75	635.25	643.50
1374	NASDAQ	VXRT	Fri, Sep 1, 1995	602.25	643.50	585.75	643.50
1373	NASDAQ	VXRT	Thu, Aug 31, 1995	594.00	602.25	577.50	602.25
1372	NASDAQ	VXRT	Wed, Aug 30, 1995	602.25	619.78	577.50	589.88
1371	NASDAQ	VXRT	Tue, Aug 29, 1995	668.25	668.25	577.50	594.00
1370	NASDAQ	VXRT	Mon, Aug 28, 1995	750.75	759.00	651.75	684.75
1369	NASDAQ	VXRT	Fri, Aug 25, 1995	726.00	750.75	726.00	738.38
1368	NASDAQ	VXRT	Thu, Aug 24, 1995	742.50	742.50	726.00	730.13
1367	NASDAQ	VXRT	Wed, Aug 23, 1995	759.00	759.00	726.00	742.50
1366	NASDAQ	VXRT	Tue, Aug 22, 1995	759.00	759.00	734.25	738.38
1365	NASDAQ	VXRT	Mon, Aug 21, 1995	759.00	759.00	734.25	759.00
1364	NASDAQ	VXRT	Fri, Aug 18, 1995	734.25	750.75	734.25	734.25
1363	NASDAQ	VXRT	Thu, Aug 17, 1995	750.75	750.75	726.00	734.25
1362	NASDAQ	VXRT	Wed, Aug 16, 1995	742.50	750.75	726.00	734.25
1361	NASDAQ	VXRT	Tue, Aug 15, 1995	726.00	742.50	726.00	742.50
1360	NASDAQ	VXRT	Mon, Aug 14, 1995	734.25	742.50	717.75	742.50
1359	NASDAQ	VXRT	Fri, Aug 11, 1995	717.75	734.25	717.75	726.00
1358	NASDAQ	VXRT	Thu, Aug 10, 1995	734.25	742.50	717.75	726.00
1357	NASDAQ	VXRT	Wed, Aug 9, 1995	734.25	734.25	717.75	734.25
1356	NASDAQ	VXRT	Tue, Aug 8, 1995	709.50	734.25	709.50	726.00
1355	NASDAQ	VXRT	Mon, Aug 7, 1995	717.75	717.75	693.00	701.25
1354	NASDAQ	VXRT	Fri, Aug 4, 1995	726.00	734.25	701.25	709.50
1353	NASDAQ	VXRT	Thu, Aug 3, 1995	759.00	759.00	726.00	742.50
1352	NASDAQ	VXRT	Wed, Aug 2, 1995	750.75	775.50	750.75	750.75
1351	NASDAQ	VXRT	Tue, Aug 1, 1995	759.00	767.25	734.25	759.00
1350	NASDAQ	VXRT	Mon, Jul 31, 1995	742.50	759.00	742.50	759.00
1349	NASDAQ	VXRT	Fri, Jul 28, 1995	734.25	750.75	709.50	750.75
1348	NASDAQ	VXRT	Thu, Jul 27, 1995	726.00	726.00	701.25	726.00
1347	NASDAQ	VXRT	Wed, Jul 26, 1995	684.75	709.50	668.25	709.50
1346	NASDAQ	VXRT	Tue, Jul 25, 1995	651.75	676.50	643.50	676.50
1345	NASDAQ	VXRT	Mon, Jul 24, 1995	618.75	651.75	618.75	643.50
1344	NASDAQ	VXRT	Fri, Jul 21, 1995	618.75	635.25	618.75	627.00
1343	NASDAQ	VXRT	Thu, Jul 20, 1995	618.75	635.25	618.75	635.25
1342	NASDAQ	VXRT	Wed, Jul 19, 1995	635.25	643.50	618.75	627.00
1341	NASDAQ	VXRT	Tue, Jul 18, 1995	651.75	660.00	635.25	635.25
1340	NASDAQ	VXRT	Mon, Jul 17, 1995	660.00	684.75	643.50	660.00
1339	NASDAQ	VXRT	Fri, Jul 14, 1995	618.75	660.00	618.75	655.88
1338	NASDAQ	VXRT	Thu, Jul 13, 1995	635.25	635.25	618.75	618.75
1337	NASDAQ	VXRT	Wed, Jul 12, 1995	602.25	635.25	602.25	627.00
1336	NASDAQ	VXRT	Tue, Jul 11, 1995	602.25	618.75	602.25	610.50
1335	NASDAQ	VXRT	Mon, Jul 10, 1995	618.75	618.75	602.25	606.38
1334	NASDAQ	VXRT	Fri, Jul 7, 1995	614.63	618.75	602.25	610.50
1333	NASDAQ	VXRT	Thu, Jul 6, 1995	594.00	618.75	594.00	618.75
1332	NASDAQ	VXRT	Wed, Jul 5, 1995	577.50	610.50	569.25	610.50
1331	NASDAQ	VXRT	Mon, Jul 3, 1995	585.75	585.75	561.00	577.50
1330	NASDAQ	VXRT	Fri, Jun 30, 1995	610.50	618.75	594.00	618.75
1329	NASDAQ	VXRT	Thu, Jun 29, 1995	594.00	610.50	594.00	594.00
1328	NASDAQ	VXRT	Wed, Jun 28, 1995	602.25	610.50	569.25	602.25
1327	NASDAQ	VXRT	Tue, Jun 27, 1995	635.25	635.25	585.75	594.00
1326	NASDAQ	VXRT	Mon, Jun 26, 1995	618.75	635.25	610.50	618.75
1325	NASDAQ	VXRT	Fri, Jun 23, 1995	618.75	635.25	618.75	618.75
1324	NASDAQ	VXRT	Thu, Jun 22, 1995	627.00	635.25	627.00	627.00
1323	NASDAQ	VXRT	Wed, Jun 21, 1995	627.00	635.25	627.00	627.00
1322	NASDAQ	VXRT	Tue, Jun 20, 1995	635.25	635.25	627.00	627.00
1321	NASDAQ	VXRT	Mon, Jun 19, 1995	635.25	635.25	627.00	631.13
1320	NASDAQ	VXRT	Fri, Jun 16, 1995	627.00	643.50	627.00	627.00
1319	NASDAQ	VXRT	Thu, Jun 15, 1995	635.25	635.25	618.75	627.00
1318	NASDAQ	VXRT	Wed, Jun 14, 1995	618.75	635.25	618.75	635.25
1317	NASDAQ	VXRT	Tue, Jun 13, 1995	627.00	627.00	618.75	618.75
1316	NASDAQ	VXRT	Mon, Jun 12, 1995	627.00	627.00	618.75	622.88
1315	NASDAQ	VXRT	Fri, Jun 9, 1995	618.75	627.00	618.75	627.00
1314	NASDAQ	VXRT	Thu, Jun 8, 1995	614.63	627.00	610.50	618.75
1313	NASDAQ	VXRT	Wed, Jun 7, 1995	643.50	643.50	610.50	618.75
1312	NASDAQ	VXRT	Tue, Jun 6, 1995	660.00	660.00	635.25	635.25
1311	NASDAQ	VXRT	Mon, Jun 5, 1995	660.00	660.00	643.50	660.00
1310	NASDAQ	VXRT	Fri, Jun 2, 1995	651.75	660.00	635.25	643.50
1309	NASDAQ	VXRT	Thu, Jun 1, 1995	627.00	660.00	627.00	651.75
1308	NASDAQ	VXRT	Wed, May 31, 1995	610.50	635.25	610.50	631.13
1307	NASDAQ	VXRT	Tue, May 30, 1995	602.25	627.00	602.25	610.50
1306	NASDAQ	VXRT	Fri, May 26, 1995	651.75	660.00	594.00	602.25
1305	NASDAQ	VXRT	Thu, May 25, 1995	660.00	668.25	643.50	651.75
1304	NASDAQ	VXRT	Wed, May 24, 1995	676.50	676.50	651.75	668.25
1303	NASDAQ	VXRT	Tue, May 23, 1995	660.00	684.75	660.00	676.50
1302	NASDAQ	VXRT	Mon, May 22, 1995	651.75	676.50	635.25	660.00
1301	NASDAQ	VXRT	Fri, May 19, 1995	635.25	651.75	635.25	651.75
1300	NASDAQ	VXRT	Thu, May 18, 1995	643.50	651.75	631.13	639.38
1299	NASDAQ	VXRT	Wed, May 17, 1995	647.63	651.75	635.25	643.50
1298	NASDAQ	VXRT	Tue, May 16, 1995	643.50	651.75	635.25	635.25
1297	NASDAQ	VXRT	Mon, May 15, 1995	651.75	660.00	643.50	651.75
1296	NASDAQ	VXRT	Fri, May 12, 1995	660.00	676.50	651.75	660.00
1295	NASDAQ	VXRT	Thu, May 11, 1995	660.00	676.50	651.75	660.00
1294	NASDAQ	VXRT	Wed, May 10, 1995	635.25	660.00	627.00	660.00
1293	NASDAQ	VXRT	Tue, May 9, 1995	627.00	635.25	610.50	618.75
1292	NASDAQ	VXRT	Mon, May 8, 1995	610.50	627.00	610.50	627.00
1291	NASDAQ	VXRT	Fri, May 5, 1995	602.25	627.00	602.25	622.88
1290	NASDAQ	VXRT	Thu, May 4, 1995	577.50	635.25	577.50	602.25
1289	NASDAQ	VXRT	Wed, May 3, 1995	594.00	594.00	577.50	594.00
1288	NASDAQ	VXRT	Tue, May 2, 1995	594.00	594.00	577.50	594.00
1287	NASDAQ	VXRT	Mon, May 1, 1995	602.25	602.25	577.50	594.00
1286	NASDAQ	VXRT	Fri, Apr 28, 1995	602.25	602.25	577.50	602.25
1285	NASDAQ	VXRT	Thu, Apr 27, 1995	569.25	602.25	569.25	594.00
1284	NASDAQ	VXRT	Wed, Apr 26, 1995	585.75	585.75	569.25	569.25
1283	NASDAQ	VXRT	Tue, Apr 25, 1995	569.25	585.75	561.00	569.25
1282	NASDAQ	VXRT	Mon, Apr 24, 1995	561.00	569.25	552.75	569.25
1281	NASDAQ	VXRT	Fri, Apr 21, 1995	544.50	569.25	536.25	561.00
1280	NASDAQ	VXRT	Thu, Apr 20, 1995	544.50	552.75	528.00	536.25
1279	NASDAQ	VXRT	Wed, Apr 19, 1995	561.00	561.00	528.00	528.00
1278	NASDAQ	VXRT	Tue, Apr 18, 1995	569.25	585.75	544.50	561.00
1277	NASDAQ	VXRT	Mon, Apr 17, 1995	594.00	594.00	569.25	569.25
1276	NASDAQ	VXRT	Thu, Apr 13, 1995	585.75	594.00	577.50	585.75
1275	NASDAQ	VXRT	Wed, Apr 12, 1995	577.50	594.00	577.50	594.00
1274	NASDAQ	VXRT	Tue, Apr 11, 1995	594.00	594.00	577.50	577.50
1273	NASDAQ	VXRT	Mon, Apr 10, 1995	594.00	594.00	577.50	577.50
1272	NASDAQ	VXRT	Fri, Apr 7, 1995	577.50	594.00	577.50	577.50
1271	NASDAQ	VXRT	Thu, Apr 6, 1995	577.50	594.00	577.50	585.75
1270	NASDAQ	VXRT	Wed, Apr 5, 1995	569.25	594.00	569.25	594.00
1269	NASDAQ	VXRT	Tue, Apr 4, 1995	585.75	594.00	569.25	581.63
1268	NASDAQ	VXRT	Mon, Apr 3, 1995	594.00	594.00	569.25	577.50
1267	NASDAQ	VXRT	Fri, Mar 31, 1995	561.00	594.00	561.00	577.50
1266	NASDAQ	VXRT	Thu, Mar 30, 1995	569.25	585.75	552.75	577.50
1265	NASDAQ	VXRT	Wed, Mar 29, 1995	594.00	610.50	569.25	569.25
1264	NASDAQ	VXRT	Tue, Mar 28, 1995	577.50	610.50	569.25	602.25
1263	NASDAQ	VXRT	Mon, Mar 27, 1995	594.00	602.25	540.38	581.63
1262	NASDAQ	VXRT	Fri, Mar 24, 1995	602.25	618.75	589.88	610.50
1261	NASDAQ	VXRT	Thu, Mar 23, 1995	585.75	602.25	569.25	594.00
1260	NASDAQ	VXRT	Wed, Mar 22, 1995	585.75	585.75	569.25	585.75
1259	NASDAQ	VXRT	Tue, Mar 21, 1995	552.75	585.75	552.75	585.75
1258	NASDAQ	VXRT	Mon, Mar 20, 1995	544.50	561.00	544.50	556.88
1257	NASDAQ	VXRT	Fri, Mar 17, 1995	536.25	552.75	536.25	544.50
1256	NASDAQ	VXRT	Thu, Mar 16, 1995	544.50	544.50	536.25	544.50
1255	NASDAQ	VXRT	Wed, Mar 15, 1995	548.63	548.63	532.13	536.25
1254	NASDAQ	VXRT	Tue, Mar 14, 1995	548.63	552.75	536.25	536.25
1253	NASDAQ	VXRT	Mon, Mar 13, 1995	561.00	561.00	536.25	536.25
1252	NASDAQ	VXRT	Fri, Mar 10, 1995	536.25	561.00	536.25	561.00
1251	NASDAQ	VXRT	Thu, Mar 9, 1995	536.25	552.75	536.25	552.75
1250	NASDAQ	VXRT	Wed, Mar 8, 1995	511.50	552.75	511.50	548.63
1249	NASDAQ	VXRT	Tue, Mar 7, 1995	528.00	528.00	511.50	511.50
1248	NASDAQ	VXRT	Mon, Mar 6, 1995	552.75	552.75	511.50	528.00
1247	NASDAQ	VXRT	Fri, Mar 3, 1995	552.75	552.75	544.50	548.63
1246	NASDAQ	VXRT	Thu, Mar 2, 1995	552.75	561.00	544.50	552.75
1245	NASDAQ	VXRT	Wed, Mar 1, 1995	561.00	569.25	552.75	552.75
1244	NASDAQ	VXRT	Tue, Feb 28, 1995	556.88	569.25	556.88	561.00
1243	NASDAQ	VXRT	Mon, Feb 27, 1995	561.00	565.13	544.50	561.00
1242	NASDAQ	VXRT	Fri, Feb 24, 1995	544.50	561.00	528.00	552.75
1241	NASDAQ	VXRT	Thu, Feb 23, 1995	511.50	552.75	511.50	544.50
1240	NASDAQ	VXRT	Wed, Feb 22, 1995	528.00	528.00	511.50	511.50
1239	NASDAQ	VXRT	Tue, Feb 21, 1995	528.00	528.00	511.50	528.00
1238	NASDAQ	VXRT	Fri, Feb 17, 1995	507.38	536.25	507.38	528.00
1237	NASDAQ	VXRT	Thu, Feb 16, 1995	499.13	532.13	499.13	519.75
1236	NASDAQ	VXRT	Wed, Feb 15, 1995	482.63	523.88	482.63	503.25
1235	NASDAQ	VXRT	Tue, Feb 14, 1995	499.13	499.13	482.63	482.63
1234	NASDAQ	VXRT	Mon, Feb 13, 1995	478.50	499.13	478.50	499.13
1233	NASDAQ	VXRT	Fri, Feb 10, 1995	478.50	495.00	466.13	490.88
1232	NASDAQ	VXRT	Thu, Feb 9, 1995	466.13	486.75	466.13	478.50
1231	NASDAQ	VXRT	Wed, Feb 8, 1995	453.75	478.50	453.75	478.50
1230	NASDAQ	VXRT	Tue, Feb 7, 1995	453.75	462.00	445.50	462.00
1229	NASDAQ	VXRT	Mon, Feb 6, 1995	445.50	470.25	445.50	457.88
1228	NASDAQ	VXRT	Fri, Feb 3, 1995	453.75	453.75	441.38	453.75
1227	NASDAQ	VXRT	Thu, Feb 2, 1995	437.25	453.75	424.88	441.38
1226	NASDAQ	VXRT	Wed, Feb 1, 1995	422.81	437.25	422.81	424.88
1225	NASDAQ	VXRT	Tue, Jan 31, 1995	424.88	437.25	412.50	429.00
1224	NASDAQ	VXRT	Mon, Jan 30, 1995	429.00	429.00	412.50	424.88
1223	NASDAQ	VXRT	Fri, Jan 27, 1995	424.88	437.25	424.88	429.00
1222	NASDAQ	VXRT	Thu, Jan 26, 1995	412.50	437.25	412.50	437.25
1221	NASDAQ	VXRT	Wed, Jan 25, 1995	424.88	433.13	412.50	420.75
1220	NASDAQ	VXRT	Tue, Jan 24, 1995	429.00	433.13	420.75	424.88
1219	NASDAQ	VXRT	Mon, Jan 23, 1995	429.00	433.13	420.75	429.00
1218	NASDAQ	VXRT	Fri, Jan 20, 1995	435.19	437.25	420.75	437.25
1217	NASDAQ	VXRT	Thu, Jan 19, 1995	453.75	453.75	429.00	435.19
1216	NASDAQ	VXRT	Wed, Jan 18, 1995	462.00	462.00	445.50	449.63
1215	NASDAQ	VXRT	Tue, Jan 17, 1995	441.38	470.25	441.38	462.00
1214	NASDAQ	VXRT	Mon, Jan 16, 1995	437.25	453.75	420.75	441.38
1213	NASDAQ	VXRT	Fri, Jan 13, 1995	453.75	453.75	429.00	429.00
1212	NASDAQ	VXRT	Thu, Jan 12, 1995	453.75	470.25	437.25	437.25
1211	NASDAQ	VXRT	Wed, Jan 11, 1995	462.00	474.38	453.75	470.25
1210	NASDAQ	VXRT	Tue, Jan 10, 1995	457.88	474.38	457.88	474.38
1209	NASDAQ	VXRT	Mon, Jan 9, 1995	470.25	478.50	457.88	462.00
1208	NASDAQ	VXRT	Fri, Jan 6, 1995	470.25	486.75	470.25	474.38
1207	NASDAQ	VXRT	Thu, Jan 5, 1995	457.88	478.50	453.75	474.38
1206	NASDAQ	VXRT	Wed, Jan 4, 1995	474.38	474.38	457.88	462.00
1205	NASDAQ	VXRT	Tue, Jan 3, 1995	495.00	495.00	453.75	470.25
1204	NASDAQ	VXRT	Fri, Dec 30, 1994	453.75	495.00	453.75	495.00
1203	NASDAQ	VXRT	Thu, Dec 29, 1994	453.75	470.25	453.75	470.25
1202	NASDAQ	VXRT	Wed, Dec 28, 1994	453.75	470.25	453.75	462.00
1201	NASDAQ	VXRT	Tue, Dec 27, 1994	453.75	470.25	453.75	453.75
1200	NASDAQ	VXRT	Fri, Dec 23, 1994	445.50	466.13	437.25	466.13
1199	NASDAQ	VXRT	Thu, Dec 22, 1994	486.75	486.75	429.00	453.75
1198	NASDAQ	VXRT	Wed, Dec 21, 1994	462.00	486.75	462.00	486.75
1197	NASDAQ	VXRT	Tue, Dec 20, 1994	462.00	486.75	453.75	478.50
1196	NASDAQ	VXRT	Mon, Dec 19, 1994	445.50	462.00	445.50	462.00
1195	NASDAQ	VXRT	Fri, Dec 16, 1994	445.50	449.63	429.00	445.50
1194	NASDAQ	VXRT	Thu, Dec 15, 1994	420.75	445.50	412.50	445.50
1193	NASDAQ	VXRT	Wed, Dec 14, 1994	420.75	429.00	404.25	420.75
1192	NASDAQ	VXRT	Tue, Dec 13, 1994	445.50	445.50	420.75	420.75
1191	NASDAQ	VXRT	Mon, Dec 12, 1994	453.75	453.75	437.25	437.25
1190	NASDAQ	VXRT	Fri, Dec 9, 1994	437.25	462.00	437.25	453.75
1189	NASDAQ	VXRT	Thu, Dec 8, 1994	441.38	462.00	429.00	437.25
1188	NASDAQ	VXRT	Wed, Dec 7, 1994	470.25	470.25	420.75	429.00
1187	NASDAQ	VXRT	Tue, Dec 6, 1994	453.75	470.25	453.75	457.88
1186	NASDAQ	VXRT	Mon, Dec 5, 1994	453.75	470.25	453.75	453.75
1185	NASDAQ	VXRT	Fri, Dec 2, 1994	457.88	470.25	453.75	470.25
1184	NASDAQ	VXRT	Thu, Dec 1, 1994	470.25	470.25	453.75	462.00
1183	NASDAQ	VXRT	Wed, Nov 30, 1994	482.63	482.63	453.75	470.25
1182	NASDAQ	VXRT	Tue, Nov 29, 1994	470.25	482.63	470.25	478.50
1181	NASDAQ	VXRT	Mon, Nov 28, 1994	462.00	495.00	462.00	470.25
1180	NASDAQ	VXRT	Fri, Nov 25, 1994	462.00	466.13	457.88	457.88
1179	NASDAQ	VXRT	Wed, Nov 23, 1994	462.00	478.50	453.75	462.00
1178	NASDAQ	VXRT	Tue, Nov 22, 1994	470.25	486.75	470.25	478.50
1177	NASDAQ	VXRT	Mon, Nov 21, 1994	478.50	490.88	462.00	462.00
1176	NASDAQ	VXRT	Fri, Nov 18, 1994	495.00	495.00	478.50	482.63
1175	NASDAQ	VXRT	Thu, Nov 17, 1994	503.25	511.50	478.50	478.50
1174	NASDAQ	VXRT	Wed, Nov 16, 1994	511.50	519.75	511.50	511.50
1173	NASDAQ	VXRT	Tue, Nov 15, 1994	519.75	532.13	510.47	519.75
1172	NASDAQ	VXRT	Mon, Nov 14, 1994	536.25	548.63	519.75	536.25
1171	NASDAQ	VXRT	Fri, Nov 11, 1994	511.50	532.13	495.00	519.75
1170	NASDAQ	VXRT	Thu, Nov 10, 1994	511.50	511.50	495.00	495.00
1169	NASDAQ	VXRT	Wed, Nov 9, 1994	515.63	528.00	503.25	507.38
1168	NASDAQ	VXRT	Tue, Nov 8, 1994	528.00	528.00	515.63	523.88
1167	NASDAQ	VXRT	Mon, Nov 7, 1994	519.75	536.25	511.50	515.63
1166	NASDAQ	VXRT	Fri, Nov 4, 1994	536.25	536.25	515.63	536.25
1165	NASDAQ	VXRT	Thu, Nov 3, 1994	507.38	544.50	503.25	536.25
1164	NASDAQ	VXRT	Wed, Nov 2, 1994	495.00	535.22	493.97	519.75
1163	NASDAQ	VXRT	Tue, Nov 1, 1994	490.88	503.25	490.88	495.00
1162	NASDAQ	VXRT	Mon, Oct 31, 1994	503.25	503.25	490.88	503.25
1161	NASDAQ	VXRT	Fri, Oct 28, 1994	495.00	503.25	486.75	495.00
1160	NASDAQ	VXRT	Thu, Oct 27, 1994	486.75	503.25	486.75	495.00
1159	NASDAQ	VXRT	Wed, Oct 26, 1994	503.25	511.50	486.75	486.75
1158	NASDAQ	VXRT	Tue, Oct 25, 1994	499.13	499.13	486.75	495.00
1157	NASDAQ	VXRT	Mon, Oct 24, 1994	503.25	511.50	486.75	486.75
1156	NASDAQ	VXRT	Fri, Oct 21, 1994	478.50	511.50	478.50	503.25
1155	NASDAQ	VXRT	Thu, Oct 20, 1994	495.00	495.00	478.50	486.75
1154	NASDAQ	VXRT	Wed, Oct 19, 1994	486.75	503.25	470.25	478.50
1153	NASDAQ	VXRT	Tue, Oct 18, 1994	519.75	536.25	478.50	503.25
1152	NASDAQ	VXRT	Mon, Oct 17, 1994	536.25	536.25	519.75	519.75
1151	NASDAQ	VXRT	Fri, Oct 14, 1994	536.25	536.25	519.75	536.25
1150	NASDAQ	VXRT	Thu, Oct 13, 1994	540.38	544.50	519.75	536.25
1149	NASDAQ	VXRT	Wed, Oct 12, 1994	544.50	544.50	511.50	540.38
1148	NASDAQ	VXRT	Tue, Oct 11, 1994	503.25	561.00	495.00	552.75
1147	NASDAQ	VXRT	Mon, Oct 10, 1994	478.50	503.25	470.25	503.25
1146	NASDAQ	VXRT	Fri, Oct 7, 1994	462.00	478.50	462.00	470.25
1145	NASDAQ	VXRT	Thu, Oct 6, 1994	462.00	470.25	445.50	470.25
1144	NASDAQ	VXRT	Wed, Oct 5, 1994	466.13	486.75	466.13	486.75
1143	NASDAQ	VXRT	Tue, Oct 4, 1994	486.75	490.88	466.13	466.13
1142	NASDAQ	VXRT	Mon, Oct 3, 1994	466.13	478.50	466.13	470.25
1141	NASDAQ	VXRT	Fri, Sep 30, 1994	495.00	495.00	462.00	470.25
1140	NASDAQ	VXRT	Thu, Sep 29, 1994	495.00	503.25	478.50	478.50
1139	NASDAQ	VXRT	Wed, Sep 28, 1994	503.25	503.25	495.00	503.25
1138	NASDAQ	VXRT	Tue, Sep 27, 1994	503.25	503.25	486.75	503.25
1137	NASDAQ	VXRT	Mon, Sep 26, 1994	478.50	503.25	478.50	490.88
1136	NASDAQ	VXRT	Fri, Sep 23, 1994	470.25	486.75	470.25	486.75
1135	NASDAQ	VXRT	Thu, Sep 22, 1994	462.00	486.75	462.00	470.25
1134	NASDAQ	VXRT	Wed, Sep 21, 1994	495.00	495.00	457.88	466.13
1133	NASDAQ	VXRT	Tue, Sep 20, 1994	495.00	507.38	482.63	495.00
1132	NASDAQ	VXRT	Mon, Sep 19, 1994	503.25	507.38	490.88	507.38
1131	NASDAQ	VXRT	Fri, Sep 16, 1994	511.50	511.50	486.75	495.00
1130	NASDAQ	VXRT	Thu, Sep 15, 1994	482.63	511.50	470.25	511.50
1129	NASDAQ	VXRT	Wed, Sep 14, 1994	466.13	482.63	457.88	474.38
1128	NASDAQ	VXRT	Tue, Sep 13, 1994	457.88	466.13	445.50	466.13
1127	NASDAQ	VXRT	Mon, Sep 12, 1994	445.50	462.00	433.13	449.63
1126	NASDAQ	VXRT	Fri, Sep 9, 1994	445.50	445.50	429.00	445.50
1125	NASDAQ	VXRT	Thu, Sep 8, 1994	445.50	445.50	429.00	445.50
1124	NASDAQ	VXRT	Wed, Sep 7, 1994	424.88	470.25	424.88	445.50
1123	NASDAQ	VXRT	Tue, Sep 6, 1994	412.50	437.25	412.50	437.25
1122	NASDAQ	VXRT	Fri, Sep 2, 1994	429.00	429.00	412.50	429.00
1121	NASDAQ	VXRT	Thu, Sep 1, 1994	420.75	429.00	404.25	429.00
1120	NASDAQ	VXRT	Wed, Aug 31, 1994	391.88	412.50	391.88	412.50
1119	NASDAQ	VXRT	Tue, Aug 30, 1994	396.00	404.25	383.63	404.25
1118	NASDAQ	VXRT	Mon, Aug 29, 1994	375.38	396.00	375.38	389.81
1117	NASDAQ	VXRT	Fri, Aug 26, 1994	387.75	396.00	375.38	375.38
1116	NASDAQ	VXRT	Thu, Aug 25, 1994	379.50	396.00	379.50	396.00
1115	NASDAQ	VXRT	Wed, Aug 24, 1994	404.25	404.25	379.50	379.50
1114	NASDAQ	VXRT	Tue, Aug 23, 1994	396.00	404.25	383.63	391.88
1113	NASDAQ	VXRT	Mon, Aug 22, 1994	404.25	412.50	371.25	383.63
1112	NASDAQ	VXRT	Fri, Aug 19, 1994	412.50	429.00	412.50	412.50
1111	NASDAQ	VXRT	Thu, Aug 18, 1994	420.75	429.00	404.25	412.50
1110	NASDAQ	VXRT	Wed, Aug 17, 1994	391.88	412.50	391.88	412.50
1109	NASDAQ	VXRT	Tue, Aug 16, 1994	404.25	404.25	387.75	396.00
1108	NASDAQ	VXRT	Mon, Aug 15, 1994	404.25	404.25	387.75	387.75
1107	NASDAQ	VXRT	Fri, Aug 12, 1994	387.75	396.00	387.75	387.75
1106	NASDAQ	VXRT	Thu, Aug 11, 1994	387.75	404.25	387.75	404.25
1105	NASDAQ	VXRT	Wed, Aug 10, 1994	404.25	404.25	387.75	387.75
1104	NASDAQ	VXRT	Tue, Aug 9, 1994	379.50	404.25	363.00	404.25
1103	NASDAQ	VXRT	Mon, Aug 8, 1994	379.50	379.50	363.00	363.00
1102	NASDAQ	VXRT	Fri, Aug 5, 1994	371.25	379.50	371.25	379.50
1101	NASDAQ	VXRT	Thu, Aug 4, 1994	371.25	383.63	371.25	371.25
1100	NASDAQ	VXRT	Wed, Aug 3, 1994	404.25	404.25	371.25	383.63
1099	NASDAQ	VXRT	Tue, Aug 2, 1994	396.00	408.38	396.00	404.25
1098	NASDAQ	VXRT	Mon, Aug 1, 1994	400.13	410.44	396.00	400.13
1097	NASDAQ	VXRT	Fri, Jul 29, 1994	408.38	416.63	404.25	404.25
1096	NASDAQ	VXRT	Thu, Jul 28, 1994	420.75	420.75	408.38	412.50
1095	NASDAQ	VXRT	Wed, Jul 27, 1994	424.88	424.88	408.38	412.50
1094	NASDAQ	VXRT	Tue, Jul 26, 1994	412.50	424.88	408.38	418.69
1093	NASDAQ	VXRT	Mon, Jul 25, 1994	412.50	416.63	404.25	412.50
1092	NASDAQ	VXRT	Fri, Jul 22, 1994	400.13	412.50	400.13	412.50
1091	NASDAQ	VXRT	Thu, Jul 21, 1994	400.13	412.50	400.13	412.50
1090	NASDAQ	VXRT	Wed, Jul 20, 1994	412.50	412.50	400.13	400.13
1089	NASDAQ	VXRT	Tue, Jul 19, 1994	400.13	412.50	400.13	400.13
1088	NASDAQ	VXRT	Mon, Jul 18, 1994	412.50	412.50	400.13	412.50
1087	NASDAQ	VXRT	Fri, Jul 15, 1994	412.50	412.50	396.00	396.00
1086	NASDAQ	VXRT	Thu, Jul 14, 1994	420.75	420.75	408.38	412.50
1085	NASDAQ	VXRT	Wed, Jul 13, 1994	420.75	424.88	416.63	419.72
1084	NASDAQ	VXRT	Tue, Jul 12, 1994	416.63	424.88	416.63	420.75
1083	NASDAQ	VXRT	Mon, Jul 11, 1994	424.88	424.88	416.63	420.75
1082	NASDAQ	VXRT	Fri, Jul 8, 1994	412.50	424.88	412.50	424.88
1081	NASDAQ	VXRT	Thu, Jul 7, 1994	416.63	418.69	404.25	412.50
1080	NASDAQ	VXRT	Wed, Jul 6, 1994	420.75	420.75	408.38	416.63
1079	NASDAQ	VXRT	Tue, Jul 5, 1994	412.50	420.75	406.31	412.50
1078	NASDAQ	VXRT	Fri, Jul 1, 1994	404.25	420.75	404.25	412.50
1077	NASDAQ	VXRT	Thu, Jun 30, 1994	416.63	416.63	400.13	416.63
1076	NASDAQ	VXRT	Wed, Jun 29, 1994	416.63	416.63	404.25	404.25
1075	NASDAQ	VXRT	Tue, Jun 28, 1994	396.00	416.63	396.00	416.63
1074	NASDAQ	VXRT	Mon, Jun 27, 1994	389.81	408.38	389.81	391.88
1073	NASDAQ	VXRT	Fri, Jun 24, 1994	404.25	412.50	396.00	396.00
1072	NASDAQ	VXRT	Thu, Jun 23, 1994	412.50	420.75	404.25	412.50
1071	NASDAQ	VXRT	Wed, Jun 22, 1994	404.25	412.50	396.00	412.50
1070	NASDAQ	VXRT	Tue, Jun 21, 1994	412.50	422.81	396.00	396.00
1069	NASDAQ	VXRT	Mon, Jun 20, 1994	441.38	445.50	412.50	412.50
1068	NASDAQ	VXRT	Fri, Jun 17, 1994	445.50	453.75	441.38	449.63
1067	NASDAQ	VXRT	Thu, Jun 16, 1994	445.50	445.50	437.25	441.38
1066	NASDAQ	VXRT	Wed, Jun 15, 1994	445.50	445.50	437.25	445.50
1065	NASDAQ	VXRT	Tue, Jun 14, 1994	445.50	457.88	437.25	445.50
1064	NASDAQ	VXRT	Mon, Jun 13, 1994	416.63	462.00	416.63	445.50
1063	NASDAQ	VXRT	Fri, Jun 10, 1994	420.75	420.75	412.50	420.75
1062	NASDAQ	VXRT	Thu, Jun 9, 1994	404.25	420.75	404.25	412.50
1061	NASDAQ	VXRT	Wed, Jun 8, 1994	416.63	416.63	404.25	412.50
1060	NASDAQ	VXRT	Tue, Jun 7, 1994	420.75	420.75	404.25	408.38
1059	NASDAQ	VXRT	Mon, Jun 6, 1994	420.75	424.88	412.50	414.56
1058	NASDAQ	VXRT	Fri, Jun 3, 1994	412.50	412.50	396.00	412.50
1057	NASDAQ	VXRT	Thu, Jun 2, 1994	404.25	429.00	404.25	412.50
1056	NASDAQ	VXRT	Wed, Jun 1, 1994	387.75	404.25	387.75	400.13
1055	NASDAQ	VXRT	Tue, May 31, 1994	396.00	396.00	379.50	396.00
1054	NASDAQ	VXRT	Fri, May 27, 1994	396.00	396.00	379.50	396.00
1053	NASDAQ	VXRT	Thu, May 26, 1994	367.13	396.00	367.13	379.50
1052	NASDAQ	VXRT	Wed, May 25, 1994	367.13	375.38	367.13	375.38
1051	NASDAQ	VXRT	Tue, May 24, 1994	367.13	375.38	363.00	367.13
1050	NASDAQ	VXRT	Mon, May 23, 1994	371.25	379.50	363.00	371.25
1049	NASDAQ	VXRT	Fri, May 20, 1994	367.13	371.25	354.75	371.25
1048	NASDAQ	VXRT	Thu, May 19, 1994	379.50	379.50	363.00	367.13
1047	NASDAQ	VXRT	Wed, May 18, 1994	387.75	387.75	363.00	371.25
1046	NASDAQ	VXRT	Tue, May 17, 1994	387.75	400.13	379.50	379.50
1045	NASDAQ	VXRT	Mon, May 16, 1994	371.25	396.00	363.00	396.00
1044	NASDAQ	VXRT	Fri, May 13, 1994	354.75	371.25	354.75	371.25
1043	NASDAQ	VXRT	Thu, May 12, 1994	367.13	367.13	354.75	358.88
1042	NASDAQ	VXRT	Wed, May 11, 1994	379.50	383.63	358.88	358.88
1041	NASDAQ	VXRT	Tue, May 10, 1994	387.75	400.13	371.25	375.38
1040	NASDAQ	VXRT	Mon, May 9, 1994	387.75	408.38	387.75	391.88
1039	NASDAQ	VXRT	Fri, May 6, 1994	396.00	412.50	387.75	387.75
1038	NASDAQ	VXRT	Thu, May 5, 1994	412.50	424.88	408.38	408.38
1037	NASDAQ	VXRT	Wed, May 4, 1994	426.94	426.94	408.38	420.75
1036	NASDAQ	VXRT	Tue, May 3, 1994	416.63	437.25	406.31	420.75
1035	NASDAQ	VXRT	Mon, May 2, 1994	396.00	429.00	383.63	420.75
1034	NASDAQ	VXRT	Fri, Apr 29, 1994	371.25	396.00	367.13	387.75
1033	NASDAQ	VXRT	Thu, Apr 28, 1994	404.25	404.25	363.00	367.13
1032	NASDAQ	VXRT	Tue, Apr 26, 1994	396.00	420.75	383.63	396.00
1031	NASDAQ	VXRT	Mon, Apr 25, 1994	387.75	396.00	379.50	391.88
1030	NASDAQ	VXRT	Fri, Apr 22, 1994	363.00	396.00	354.75	387.75
1029	NASDAQ	VXRT	Thu, Apr 21, 1994	350.63	354.75	338.25	354.75
1028	NASDAQ	VXRT	Wed, Apr 20, 1994	350.63	363.00	338.25	346.50
1027	NASDAQ	VXRT	Tue, Apr 19, 1994	383.63	383.63	346.50	354.75
1026	NASDAQ	VXRT	Mon, Apr 18, 1994	391.88	396.00	363.00	375.38
1025	NASDAQ	VXRT	Fri, Apr 15, 1994	383.63	396.00	371.25	391.88
1024	NASDAQ	VXRT	Thu, Apr 14, 1994	356.81	387.75	334.13	379.50
1023	NASDAQ	VXRT	Wed, Apr 13, 1994	404.25	416.63	354.75	371.25
1022	NASDAQ	VXRT	Tue, Apr 12, 1994	420.75	420.75	400.13	400.13
1021	NASDAQ	VXRT	Mon, Apr 11, 1994	437.25	437.25	412.50	412.50
1020	NASDAQ	VXRT	Fri, Apr 8, 1994	424.88	433.13	424.88	429.00
1019	NASDAQ	VXRT	Thu, Apr 7, 1994	424.88	435.19	416.63	433.13
1018	NASDAQ	VXRT	Wed, Apr 6, 1994	429.00	437.25	412.50	435.19
1017	NASDAQ	VXRT	Tue, Apr 5, 1994	383.63	429.00	383.63	429.00
1016	NASDAQ	VXRT	Mon, Apr 4, 1994	363.00	396.00	363.00	379.50
1015	NASDAQ	VXRT	Thu, Mar 31, 1994	396.00	408.38	371.25	387.75
1014	NASDAQ	VXRT	Wed, Mar 30, 1994	420.75	429.00	404.25	404.25
1013	NASDAQ	VXRT	Tue, Mar 29, 1994	449.63	449.63	420.75	429.00
1012	NASDAQ	VXRT	Mon, Mar 28, 1994	453.75	464.06	412.50	433.13
1011	NASDAQ	VXRT	Fri, Mar 25, 1994	451.69	466.13	449.63	453.75
1010	NASDAQ	VXRT	Thu, Mar 24, 1994	466.13	474.38	451.69	451.69
1009	NASDAQ	VXRT	Wed, Mar 23, 1994	470.25	470.25	462.00	462.00
1008	NASDAQ	VXRT	Tue, Mar 22, 1994	453.75	478.50	453.75	470.25
1007	NASDAQ	VXRT	Mon, Mar 21, 1994	466.13	466.13	453.75	453.75
1006	NASDAQ	VXRT	Fri, Mar 18, 1994	486.75	490.88	455.81	470.25
1005	NASDAQ	VXRT	Thu, Mar 17, 1994	499.13	511.50	478.50	478.50
1004	NASDAQ	VXRT	Wed, Mar 16, 1994	486.75	503.25	486.75	495.00
1003	NASDAQ	VXRT	Tue, Mar 15, 1994	511.50	511.50	486.75	495.00
1002	NASDAQ	VXRT	Mon, Mar 14, 1994	515.63	515.63	503.25	507.38
1001	NASDAQ	VXRT	Fri, Mar 11, 1994	486.75	519.75	486.75	511.50
1000	NASDAQ	VXRT	Thu, Mar 10, 1994	499.13	499.13	470.25	486.75
999	NASDAQ	VXRT	Wed, Mar 9, 1994	453.75	499.13	445.50	490.88
998	NASDAQ	VXRT	Tue, Mar 8, 1994	441.38	453.75	429.00	445.50
997	NASDAQ	VXRT	Mon, Mar 7, 1994	453.75	453.75	429.00	429.00
996	NASDAQ	VXRT	Fri, Mar 4, 1994	429.00	453.75	429.00	453.75
995	NASDAQ	VXRT	Thu, Mar 3, 1994	445.50	462.00	429.00	445.50
994	NASDAQ	VXRT	Wed, Mar 2, 1994	453.75	470.25	437.25	453.75
993	NASDAQ	VXRT	Tue, Mar 1, 1994	486.75	486.75	462.00	474.38
992	NASDAQ	VXRT	Mon, Feb 28, 1994	412.50	486.75	400.13	478.50
991	NASDAQ	VXRT	Fri, Feb 25, 1994	400.13	416.63	387.75	412.50
990	NASDAQ	VXRT	Thu, Feb 24, 1994	424.88	424.88	396.00	408.38
989	NASDAQ	VXRT	Wed, Feb 23, 1994	437.25	437.25	416.63	416.63
988	NASDAQ	VXRT	Tue, Feb 22, 1994	437.25	445.50	424.88	424.88
987	NASDAQ	VXRT	Fri, Feb 18, 1994	449.63	449.63	429.00	445.50
986	NASDAQ	VXRT	Thu, Feb 17, 1994	453.75	462.00	433.13	449.63
985	NASDAQ	VXRT	Wed, Feb 16, 1994	474.38	478.50	445.50	445.50
984	NASDAQ	VXRT	Tue, Feb 15, 1994	462.00	503.25	453.75	470.25
983	NASDAQ	VXRT	Mon, Feb 14, 1994	420.75	462.00	412.50	457.88
982	NASDAQ	VXRT	Fri, Feb 11, 1994	433.13	437.25	396.00	418.69
981	NASDAQ	VXRT	Thu, Feb 10, 1994	441.38	466.13	429.00	433.13
980	NASDAQ	VXRT	Wed, Feb 9, 1994	375.38	445.50	375.38	429.00
979	NASDAQ	VXRT	Tue, Feb 8, 1994	387.75	387.75	358.88	375.38
978	NASDAQ	VXRT	Mon, Feb 7, 1994	396.00	404.25	371.25	387.75
977	NASDAQ	VXRT	Fri, Feb 4, 1994	375.38	449.63	375.38	398.06
976	NASDAQ	VXRT	Thu, Feb 3, 1994	400.13	404.25	363.00	375.38
975	NASDAQ	VXRT	Wed, Feb 2, 1994	346.50	387.75	342.38	379.50
974	NASDAQ	VXRT	Tue, Feb 1, 1994	288.75	346.50	288.75	342.38
973	NASDAQ	VXRT	Mon, Jan 31, 1994	264.00	297.00	264.00	288.75
972	NASDAQ	VXRT	Fri, Jan 28, 1994	272.25	272.25	257.81	264.00
971	NASDAQ	VXRT	Thu, Jan 27, 1994	290.81	299.06	255.75	264.00
970	NASDAQ	VXRT	Wed, Jan 26, 1994	264.00	292.88	259.88	284.63
969	NASDAQ	VXRT	Tue, Jan 25, 1994	251.63	259.88	247.50	255.75
968	NASDAQ	VXRT	Mon, Jan 24, 1994	255.75	264.00	251.63	251.63
967	NASDAQ	VXRT	Fri, Jan 21, 1994	231.00	264.00	231.00	255.75
966	NASDAQ	VXRT	Thu, Jan 20, 1994	239.25	239.25	231.00	231.00
965	NASDAQ	VXRT	Wed, Jan 19, 1994	226.88	239.25	226.88	239.25
964	NASDAQ	VXRT	Tue, Jan 18, 1994	222.75	235.13	222.75	231.00
963	NASDAQ	VXRT	Mon, Jan 17, 1994	222.75	231.00	222.75	231.00
962	NASDAQ	VXRT	Fri, Jan 14, 1994	222.75	231.00	222.75	222.75
961	NASDAQ	VXRT	Thu, Jan 13, 1994	235.13	235.13	222.75	222.75
960	NASDAQ	VXRT	Wed, Jan 12, 1994	226.88	235.13	218.63	222.75
959	NASDAQ	VXRT	Tue, Jan 11, 1994	214.50	224.81	214.50	224.81
958	NASDAQ	VXRT	Mon, Jan 10, 1994	214.50	224.81	214.50	214.50
957	NASDAQ	VXRT	Fri, Jan 7, 1994	222.75	222.75	210.38	218.63
956	NASDAQ	VXRT	Thu, Jan 6, 1994	214.50	218.63	202.13	214.50
955	NASDAQ	VXRT	Wed, Jan 5, 1994	214.50	222.75	202.13	202.13
954	NASDAQ	VXRT	Tue, Jan 4, 1994	224.81	224.81	214.50	214.50
953	NASDAQ	VXRT	Mon, Jan 3, 1994	214.50	224.81	214.50	214.50
952	NASDAQ	VXRT	Fri, Dec 31, 1993	210.38	224.81	210.38	218.63
951	NASDAQ	VXRT	Thu, Dec 30, 1993	210.38	216.56	210.38	210.38
950	NASDAQ	VXRT	Wed, Dec 29, 1993	210.38	216.56	210.38	216.56
949	NASDAQ	VXRT	Tue, Dec 28, 1993	202.13	216.56	202.13	216.56
948	NASDAQ	VXRT	Mon, Dec 27, 1993	202.13	214.50	202.13	202.13
947	NASDAQ	VXRT	Thu, Dec 23, 1993	202.13	214.50	202.13	202.13
946	NASDAQ	VXRT	Wed, Dec 22, 1993	198.00	214.50	193.88	202.13
945	NASDAQ	VXRT	Tue, Dec 21, 1993	206.25	206.25	198.00	198.00
944	NASDAQ	VXRT	Mon, Dec 20, 1993	198.00	206.25	198.00	198.00
943	NASDAQ	VXRT	Fri, Dec 17, 1993	206.25	206.25	198.00	198.00
942	NASDAQ	VXRT	Thu, Dec 16, 1993	200.06	206.25	198.00	198.00
941	NASDAQ	VXRT	Wed, Dec 15, 1993	202.13	206.25	200.06	206.25
940	NASDAQ	VXRT	Tue, Dec 14, 1993	206.25	214.50	202.13	202.13
939	NASDAQ	VXRT	Mon, Dec 13, 1993	206.25	214.50	206.25	206.25
938	NASDAQ	VXRT	Fri, Dec 10, 1993	202.13	206.25	202.13	206.25
937	NASDAQ	VXRT	Thu, Dec 9, 1993	198.00	206.25	193.88	202.13
936	NASDAQ	VXRT	Wed, Dec 8, 1993	206.25	214.50	198.00	198.00
935	NASDAQ	VXRT	Tue, Dec 7, 1993	214.50	214.50	206.25	210.38
934	NASDAQ	VXRT	Mon, Dec 6, 1993	210.38	222.75	206.25	214.50
933	NASDAQ	VXRT	Fri, Dec 3, 1993	218.63	222.75	210.38	210.38
932	NASDAQ	VXRT	Thu, Dec 2, 1993	222.75	222.75	210.38	214.50
931	NASDAQ	VXRT	Wed, Dec 1, 1993	210.38	222.75	210.38	222.75
930	NASDAQ	VXRT	Tue, Nov 30, 1993	218.63	259.88	210.38	210.38
929	NASDAQ	VXRT	Mon, Nov 29, 1993	218.63	226.88	218.63	218.63
928	NASDAQ	VXRT	Fri, Nov 26, 1993	231.00	231.00	218.63	218.63
927	NASDAQ	VXRT	Wed, Nov 24, 1993	218.63	231.00	218.63	218.63
926	NASDAQ	VXRT	Tue, Nov 23, 1993	206.25	220.69	193.88	214.50
925	NASDAQ	VXRT	Mon, Nov 22, 1993	193.88	206.25	193.88	198.00
924	NASDAQ	VXRT	Fri, Nov 19, 1993	206.25	214.50	193.88	193.88
923	NASDAQ	VXRT	Thu, Nov 18, 1993	214.50	222.75	206.25	206.25
922	NASDAQ	VXRT	Wed, Nov 17, 1993	222.75	222.75	214.50	214.50
921	NASDAQ	VXRT	Tue, Nov 16, 1993	218.63	226.88	214.50	218.63
920	NASDAQ	VXRT	Mon, Nov 15, 1993	235.13	235.13	218.63	226.88
919	NASDAQ	VXRT	Fri, Nov 12, 1993	222.75	239.25	218.63	218.63
918	NASDAQ	VXRT	Thu, Nov 11, 1993	239.25	239.25	222.75	239.25
917	NASDAQ	VXRT	Wed, Nov 10, 1993	222.75	239.25	222.75	239.25
916	NASDAQ	VXRT	Tue, Nov 9, 1993	231.00	239.25	222.75	239.25
915	NASDAQ	VXRT	Mon, Nov 8, 1993	239.25	239.25	231.00	231.00
914	NASDAQ	VXRT	Fri, Nov 5, 1993	235.13	239.25	231.00	239.25
913	NASDAQ	VXRT	Thu, Nov 4, 1993	235.13	243.38	235.13	239.25
912	NASDAQ	VXRT	Wed, Nov 3, 1993	243.38	243.38	235.13	235.13
911	NASDAQ	VXRT	Tue, Nov 2, 1993	239.25	243.38	231.00	235.13
910	NASDAQ	VXRT	Mon, Nov 1, 1993	231.00	239.25	231.00	235.13
909	NASDAQ	VXRT	Fri, Oct 29, 1993	222.75	239.25	222.75	239.25
908	NASDAQ	VXRT	Thu, Oct 28, 1993	235.13	235.13	222.75	226.88
907	NASDAQ	VXRT	Wed, Oct 27, 1993	228.94	235.13	218.63	235.13
906	NASDAQ	VXRT	Tue, Oct 26, 1993	235.13	243.38	228.94	228.94
905	NASDAQ	VXRT	Mon, Oct 25, 1993	247.50	247.50	235.13	235.13
904	NASDAQ	VXRT	Fri, Oct 22, 1993	243.38	247.50	231.00	235.13
903	NASDAQ	VXRT	Thu, Oct 21, 1993	235.13	251.63	231.00	231.00
902	NASDAQ	VXRT	Wed, Oct 20, 1993	222.75	239.25	216.56	239.25
901	NASDAQ	VXRT	Tue, Oct 19, 1993	218.63	239.25	218.63	226.88
900	NASDAQ	VXRT	Mon, Oct 18, 1993	235.13	243.38	214.50	214.50
899	NASDAQ	VXRT	Fri, Oct 15, 1993	235.13	243.38	235.13	235.13
898	NASDAQ	VXRT	Thu, Oct 14, 1993	235.13	247.50	231.00	235.13
897	NASDAQ	VXRT	Wed, Oct 13, 1993	231.00	235.13	231.00	235.13
896	NASDAQ	VXRT	Tue, Oct 12, 1993	226.88	235.13	226.88	233.06
895	NASDAQ	VXRT	Mon, Oct 11, 1993	226.88	231.00	218.63	231.00
894	NASDAQ	VXRT	Fri, Oct 8, 1993	222.75	231.00	222.75	222.75
893	NASDAQ	VXRT	Thu, Oct 7, 1993	222.75	226.88	214.50	222.75
892	NASDAQ	VXRT	Wed, Oct 6, 1993	222.75	222.75	210.38	218.63
891	NASDAQ	VXRT	Tue, Oct 5, 1993	222.75	235.13	214.50	214.50
890	NASDAQ	VXRT	Mon, Oct 4, 1993	222.75	231.00	222.75	222.75
889	NASDAQ	VXRT	Fri, Oct 1, 1993	235.13	235.13	222.75	222.75
888	NASDAQ	VXRT	Thu, Sep 30, 1993	218.63	235.13	218.63	222.75
887	NASDAQ	VXRT	Wed, Sep 29, 1993	222.75	231.00	218.63	231.00
886	NASDAQ	VXRT	Tue, Sep 28, 1993	226.88	235.13	218.63	222.75
885	NASDAQ	VXRT	Mon, Sep 27, 1993	214.50	231.00	214.50	231.00
884	NASDAQ	VXRT	Fri, Sep 24, 1993	214.50	226.88	206.25	214.50
883	NASDAQ	VXRT	Thu, Sep 23, 1993	206.25	218.63	202.13	210.38
882	NASDAQ	VXRT	Wed, Sep 22, 1993	198.00	206.25	189.75	198.00
881	NASDAQ	VXRT	Tue, Sep 21, 1993	185.63	198.00	185.63	193.88
880	NASDAQ	VXRT	Mon, Sep 20, 1993	189.75	198.00	185.63	198.00
879	NASDAQ	VXRT	Fri, Sep 17, 1993	198.00	198.00	185.63	198.00
878	NASDAQ	VXRT	Thu, Sep 16, 1993	177.38	198.00	177.38	185.63
877	NASDAQ	VXRT	Wed, Sep 15, 1993	198.00	198.00	177.38	181.50
876	NASDAQ	VXRT	Tue, Sep 14, 1993	193.88	210.38	193.88	193.88
875	NASDAQ	VXRT	Mon, Sep 13, 1993	198.00	210.38	198.00	198.00
874	NASDAQ	VXRT	Fri, Sep 10, 1993	193.88	202.13	193.88	202.13
873	NASDAQ	VXRT	Thu, Sep 9, 1993	198.00	206.25	189.75	202.13
872	NASDAQ	VXRT	Wed, Sep 8, 1993	181.50	198.00	181.50	189.75
871	NASDAQ	VXRT	Tue, Sep 7, 1993	181.50	198.00	181.50	185.63
870	NASDAQ	VXRT	Fri, Sep 3, 1993	177.38	189.75	177.38	189.75
869	NASDAQ	VXRT	Thu, Sep 2, 1993	177.38	189.75	177.38	177.38
868	NASDAQ	VXRT	Wed, Sep 1, 1993	189.75	189.75	177.38	181.50
867	NASDAQ	VXRT	Tue, Aug 31, 1993	189.75	189.75	177.38	177.38
866	NASDAQ	VXRT	Mon, Aug 30, 1993	177.38	181.50	177.38	177.38
865	NASDAQ	VXRT	Fri, Aug 27, 1993	177.38	189.75	177.38	177.38
864	NASDAQ	VXRT	Thu, Aug 26, 1993	177.38	189.75	177.38	177.38
863	NASDAQ	VXRT	Wed, Aug 25, 1993	177.38	189.75	177.38	177.38
862	NASDAQ	VXRT	Tue, Aug 24, 1993	173.25	189.75	173.25	177.38
861	NASDAQ	VXRT	Mon, Aug 23, 1993	189.75	189.75	173.25	177.38
860	NASDAQ	VXRT	Fri, Aug 20, 1993	185.63	189.75	181.50	189.75
859	NASDAQ	VXRT	Thu, Aug 19, 1993	189.75	189.75	177.38	185.63
858	NASDAQ	VXRT	Wed, Aug 18, 1993	173.25	189.75	173.25	189.75
857	NASDAQ	VXRT	Tue, Aug 17, 1993	181.50	189.75	173.25	181.50
856	NASDAQ	VXRT	Mon, Aug 16, 1993	185.63	193.88	177.38	181.50
855	NASDAQ	VXRT	Fri, Aug 13, 1993	185.63	189.75	185.63	187.69
854	NASDAQ	VXRT	Thu, Aug 12, 1993	189.75	191.81	185.63	189.75
853	NASDAQ	VXRT	Wed, Aug 11, 1993	185.63	193.88	185.63	189.75
852	NASDAQ	VXRT	Tue, Aug 10, 1993	193.88	193.88	185.63	185.63
851	NASDAQ	VXRT	Mon, Aug 9, 1993	198.00	198.00	181.50	185.63
850	NASDAQ	VXRT	Fri, Aug 6, 1993	185.63	198.00	185.63	185.63
849	NASDAQ	VXRT	Thu, Aug 5, 1993	181.50	198.00	181.50	198.00
848	NASDAQ	VXRT	Wed, Aug 4, 1993	202.13	202.13	189.75	189.75
847	NASDAQ	VXRT	Tue, Aug 3, 1993	202.13	210.38	198.00	198.00
846	NASDAQ	VXRT	Mon, Aug 2, 1993	198.00	210.38	198.00	202.13
845	NASDAQ	VXRT	Fri, Jul 30, 1993	193.88	210.38	193.88	198.00
844	NASDAQ	VXRT	Thu, Jul 29, 1993	193.88	210.38	193.88	198.00
843	NASDAQ	VXRT	Wed, Jul 28, 1993	193.88	210.38	193.88	198.00
842	NASDAQ	VXRT	Tue, Jul 27, 1993	214.50	214.50	193.88	193.88
841	NASDAQ	VXRT	Mon, Jul 26, 1993	218.63	218.63	198.00	206.25
840	NASDAQ	VXRT	Fri, Jul 23, 1993	218.63	218.63	206.25	210.38
839	NASDAQ	VXRT	Thu, Jul 22, 1993	214.50	214.50	206.25	206.25
838	NASDAQ	VXRT	Wed, Jul 21, 1993	222.75	222.75	206.25	206.25
837	NASDAQ	VXRT	Tue, Jul 20, 1993	210.38	218.63	206.25	212.44
836	NASDAQ	VXRT	Mon, Jul 19, 1993	214.50	218.63	210.38	210.38
835	NASDAQ	VXRT	Fri, Jul 16, 1993	214.50	222.75	206.25	214.50
834	NASDAQ	VXRT	Thu, Jul 15, 1993	185.63	214.50	185.63	214.50
833	NASDAQ	VXRT	Wed, Jul 14, 1993	185.63	202.13	185.63	202.13
832	NASDAQ	VXRT	Tue, Jul 13, 1993	189.75	202.13	189.75	193.88
831	NASDAQ	VXRT	Mon, Jul 12, 1993	193.88	202.13	189.75	202.13
830	NASDAQ	VXRT	Fri, Jul 9, 1993	189.75	193.88	185.63	193.88
829	NASDAQ	VXRT	Thu, Jul 8, 1993	189.75	198.00	181.50	189.75
828	NASDAQ	VXRT	Wed, Jul 7, 1993	210.38	210.38	189.75	198.00
827	NASDAQ	VXRT	Tue, Jul 6, 1993	218.63	218.63	193.88	198.00
826	NASDAQ	VXRT	Fri, Jul 2, 1993	222.75	222.75	206.25	214.50
825	NASDAQ	VXRT	Thu, Jul 1, 1993	222.75	222.75	206.25	210.38
824	NASDAQ	VXRT	Wed, Jun 30, 1993	214.50	231.00	202.13	210.38
823	NASDAQ	VXRT	Tue, Jun 29, 1993	202.13	218.63	189.75	202.13
822	NASDAQ	VXRT	Mon, Jun 28, 1993	173.25	198.00	173.25	198.00
821	NASDAQ	VXRT	Fri, Jun 25, 1993	160.88	173.25	160.88	165.00
820	NASDAQ	VXRT	Thu, Jun 24, 1993	165.00	173.25	160.88	173.25
819	NASDAQ	VXRT	Wed, Jun 23, 1993	173.25	173.25	160.88	165.00
818	NASDAQ	VXRT	Tue, Jun 22, 1993	160.88	173.25	160.88	160.88
817	NASDAQ	VXRT	Mon, Jun 21, 1993	148.50	169.13	148.50	167.06
816	NASDAQ	VXRT	Fri, Jun 18, 1993	165.00	165.00	152.63	152.63
815	NASDAQ	VXRT	Thu, Jun 17, 1993	148.50	165.00	148.50	152.63
814	NASDAQ	VXRT	Wed, Jun 16, 1993	148.50	165.00	144.38	165.00
813	NASDAQ	VXRT	Tue, Jun 15, 1993	156.75	156.75	144.38	148.50
812	NASDAQ	VXRT	Mon, Jun 14, 1993	165.00	165.00	156.75	156.75
811	NASDAQ	VXRT	Fri, Jun 11, 1993	173.25	173.25	156.75	160.88
810	NASDAQ	VXRT	Thu, Jun 10, 1993	165.00	173.25	160.88	160.88
809	NASDAQ	VXRT	Wed, Jun 9, 1993	156.75	173.25	156.75	165.00
808	NASDAQ	VXRT	Tue, Jun 8, 1993	160.88	169.13	160.88	160.88
807	NASDAQ	VXRT	Mon, Jun 7, 1993	169.13	181.50	160.88	160.88
806	NASDAQ	VXRT	Fri, Jun 4, 1993	177.38	189.75	169.13	173.25
805	NASDAQ	VXRT	Thu, Jun 3, 1993	189.75	189.75	177.38	177.38
804	NASDAQ	VXRT	Wed, Jun 2, 1993	181.50	189.75	177.38	177.38
803	NASDAQ	VXRT	Tue, Jun 1, 1993	185.63	189.75	173.25	181.50
802	NASDAQ	VXRT	Fri, May 28, 1993	181.50	185.63	169.13	185.63
801	NASDAQ	VXRT	Thu, May 27, 1993	177.38	189.75	165.00	181.50
800	NASDAQ	VXRT	Wed, May 26, 1993	156.75	181.50	140.25	165.00
799	NASDAQ	VXRT	Tue, May 25, 1993	148.50	160.88	140.25	156.75
798	NASDAQ	VXRT	Mon, May 24, 1993	148.50	160.88	144.38	160.88
797	NASDAQ	VXRT	Fri, May 21, 1993	136.13	148.50	136.13	144.38
796	NASDAQ	VXRT	Thu, May 20, 1993	132.00	144.38	132.00	136.13
795	NASDAQ	VXRT	Wed, May 19, 1993	136.13	144.38	132.00	140.25
794	NASDAQ	VXRT	Tue, May 18, 1993	148.50	148.50	136.13	140.25
793	NASDAQ	VXRT	Mon, May 17, 1993	144.38	152.63	136.13	140.25
792	NASDAQ	VXRT	Fri, May 14, 1993	156.75	156.75	144.38	152.63
791	NASDAQ	VXRT	Thu, May 13, 1993	152.63	156.75	152.63	152.63
790	NASDAQ	VXRT	Wed, May 12, 1993	152.63	156.75	152.63	152.63
789	NASDAQ	VXRT	Tue, May 11, 1993	160.88	160.88	152.63	156.75
788	NASDAQ	VXRT	Mon, May 10, 1993	156.75	156.75	148.50	152.63
787	NASDAQ	VXRT	Fri, May 7, 1993	144.38	156.75	144.38	152.63
786	NASDAQ	VXRT	Thu, May 6, 1993	144.38	152.63	144.38	152.63
785	NASDAQ	VXRT	Wed, May 5, 1993	144.38	152.63	144.38	144.38
784	NASDAQ	VXRT	Tue, May 4, 1993	140.25	148.50	140.25	144.38
783	NASDAQ	VXRT	Mon, May 3, 1993	144.38	152.63	140.25	140.25
782	NASDAQ	VXRT	Fri, Apr 30, 1993	148.50	148.50	144.38	148.50
781	NASDAQ	VXRT	Thu, Apr 29, 1993	152.63	152.63	144.38	148.50
780	NASDAQ	VXRT	Wed, Apr 28, 1993	144.38	152.63	144.38	152.63
779	NASDAQ	VXRT	Tue, Apr 27, 1993	140.25	152.63	140.25	144.38
778	NASDAQ	VXRT	Mon, Apr 26, 1993	144.38	148.50	144.38	148.50
777	NASDAQ	VXRT	Fri, Apr 23, 1993	144.38	152.63	140.25	152.63
776	NASDAQ	VXRT	Thu, Apr 22, 1993	144.38	152.63	144.38	148.50
775	NASDAQ	VXRT	Wed, Apr 21, 1993	144.38	152.63	144.38	152.63
774	NASDAQ	VXRT	Tue, Apr 20, 1993	144.38	148.50	136.13	148.50
773	NASDAQ	VXRT	Mon, Apr 19, 1993	140.25	144.38	132.00	144.38
772	NASDAQ	VXRT	Fri, Apr 16, 1993	140.25	144.38	140.25	140.25
771	NASDAQ	VXRT	Thu, Apr 15, 1993	140.25	152.63	140.25	148.50
770	NASDAQ	VXRT	Wed, Apr 14, 1993	140.25	152.63	140.25	144.38
769	NASDAQ	VXRT	Tue, Apr 13, 1993	144.38	152.63	140.25	152.63
768	NASDAQ	VXRT	Mon, Apr 12, 1993	144.38	156.75	144.38	144.38
767	NASDAQ	VXRT	Thu, Apr 8, 1993	144.38	156.75	144.38	146.44
766	NASDAQ	VXRT	Wed, Apr 7, 1993	160.88	160.88	144.38	148.50
765	NASDAQ	VXRT	Tue, Apr 6, 1993	156.75	156.75	148.50	148.50
764	NASDAQ	VXRT	Mon, Apr 5, 1993	148.50	160.88	148.50	152.63
763	NASDAQ	VXRT	Fri, Apr 2, 1993	160.88	160.88	148.50	156.75
762	NASDAQ	VXRT	Thu, Apr 1, 1993	152.63	160.88	148.50	152.63
761	NASDAQ	VXRT	Wed, Mar 31, 1993	160.88	160.88	148.50	152.63
760	NASDAQ	VXRT	Tue, Mar 30, 1993	160.88	160.88	152.63	152.63
759	NASDAQ	VXRT	Mon, Mar 29, 1993	152.63	160.88	152.63	152.63
758	NASDAQ	VXRT	Fri, Mar 26, 1993	156.75	160.88	152.63	160.88
757	NASDAQ	VXRT	Thu, Mar 25, 1993	152.63	160.88	152.63	152.63
756	NASDAQ	VXRT	Wed, Mar 24, 1993	152.63	160.88	152.63	156.75
755	NASDAQ	VXRT	Tue, Mar 23, 1993	162.94	165.00	152.63	158.81
754	NASDAQ	VXRT	Mon, Mar 22, 1993	165.00	173.25	160.88	173.25
753	NASDAQ	VXRT	Fri, Mar 19, 1993	177.38	177.38	165.00	165.00
752	NASDAQ	VXRT	Thu, Mar 18, 1993	173.25	181.50	165.00	177.38
751	NASDAQ	VXRT	Wed, Mar 17, 1993	169.13	181.50	165.00	177.38
750	NASDAQ	VXRT	Tue, Mar 16, 1993	181.50	181.50	169.13	169.13
749	NASDAQ	VXRT	Mon, Mar 15, 1993	177.38	185.63	173.25	173.25
748	NASDAQ	VXRT	Fri, Mar 12, 1993	177.38	185.63	177.38	181.50
747	NASDAQ	VXRT	Thu, Mar 11, 1993	189.75	189.75	181.50	185.63
746	NASDAQ	VXRT	Wed, Mar 10, 1993	189.75	193.88	175.31	181.50
745	NASDAQ	VXRT	Tue, Mar 9, 1993	193.88	202.13	185.63	185.63
744	NASDAQ	VXRT	Mon, Mar 8, 1993	169.13	198.00	165.00	193.88
743	NASDAQ	VXRT	Fri, Mar 5, 1993	152.63	165.00	148.50	165.00
742	NASDAQ	VXRT	Thu, Mar 4, 1993	144.38	156.75	144.38	152.63
741	NASDAQ	VXRT	Wed, Mar 3, 1993	144.38	156.75	144.38	144.38
740	NASDAQ	VXRT	Tue, Mar 2, 1993	152.63	152.63	132.00	148.50
739	NASDAQ	VXRT	Mon, Mar 1, 1993	156.75	160.88	140.25	140.25
738	NASDAQ	VXRT	Fri, Feb 26, 1993	160.88	160.88	152.63	152.63
737	NASDAQ	VXRT	Thu, Feb 25, 1993	160.88	165.00	152.63	152.63
736	NASDAQ	VXRT	Wed, Feb 24, 1993	156.75	165.00	154.69	160.88
735	NASDAQ	VXRT	Tue, Feb 23, 1993	148.50	165.00	148.50	156.75
734	NASDAQ	VXRT	Mon, Feb 22, 1993	173.25	173.25	148.50	148.50
733	NASDAQ	VXRT	Fri, Feb 19, 1993	173.25	173.25	140.25	173.25
732	NASDAQ	VXRT	Thu, Feb 18, 1993	169.13	173.25	160.88	165.00
731	NASDAQ	VXRT	Wed, Feb 17, 1993	156.75	169.13	156.75	169.13
730	NASDAQ	VXRT	Tue, Feb 16, 1993	169.13	173.25	156.75	165.00
729	NASDAQ	VXRT	Fri, Feb 12, 1993	177.38	177.38	169.13	173.25
728	NASDAQ	VXRT	Thu, Feb 11, 1993	169.13	181.50	169.13	173.25
727	NASDAQ	VXRT	Wed, Feb 10, 1993	173.25	181.50	165.00	169.13
726	NASDAQ	VXRT	Tue, Feb 9, 1993	165.00	177.38	165.00	173.25
725	NASDAQ	VXRT	Mon, Feb 8, 1993	173.25	173.25	165.00	173.25
724	NASDAQ	VXRT	Fri, Feb 5, 1993	169.13	181.50	165.00	165.00
723	NASDAQ	VXRT	Thu, Feb 4, 1993	173.25	185.63	169.13	169.13
722	NASDAQ	VXRT	Wed, Feb 3, 1993	173.25	189.75	173.25	173.25
721	NASDAQ	VXRT	Tue, Feb 2, 1993	189.75	198.00	173.25	173.25
720	NASDAQ	VXRT	Mon, Feb 1, 1993	202.13	202.13	189.75	193.88
719	NASDAQ	VXRT	Fri, Jan 29, 1993	193.88	206.25	189.75	193.88
718	NASDAQ	VXRT	Thu, Jan 28, 1993	206.25	206.25	193.88	193.88
717	NASDAQ	VXRT	Wed, Jan 27, 1993	206.25	206.25	189.75	202.13
716	NASDAQ	VXRT	Tue, Jan 26, 1993	198.00	206.25	198.00	198.00
715	NASDAQ	VXRT	Mon, Jan 25, 1993	206.25	206.25	193.88	206.25
714	NASDAQ	VXRT	Fri, Jan 22, 1993	206.25	206.25	193.88	206.25
713	NASDAQ	VXRT	Thu, Jan 21, 1993	202.13	206.25	198.00	202.13
712	NASDAQ	VXRT	Wed, Jan 20, 1993	198.00	206.25	193.88	206.25
711	NASDAQ	VXRT	Tue, Jan 19, 1993	189.75	202.13	189.75	193.88
710	NASDAQ	VXRT	Mon, Jan 18, 1993	198.00	202.13	189.75	198.00
709	NASDAQ	VXRT	Fri, Jan 15, 1993	193.88	198.00	181.50	198.00
708	NASDAQ	VXRT	Thu, Jan 14, 1993	189.75	189.75	181.50	189.75
707	NASDAQ	VXRT	Wed, Jan 13, 1993	189.75	198.00	181.50	189.75
706	NASDAQ	VXRT	Tue, Jan 12, 1993	198.00	198.00	185.63	185.63
705	NASDAQ	VXRT	Mon, Jan 11, 1993	198.00	198.00	189.75	189.75
704	NASDAQ	VXRT	Fri, Jan 8, 1993	198.00	198.00	189.75	195.94
703	NASDAQ	VXRT	Thu, Jan 7, 1993	189.75	198.00	181.50	193.88
702	NASDAQ	VXRT	Wed, Jan 6, 1993	177.38	189.75	177.38	185.63
701	NASDAQ	VXRT	Tue, Jan 5, 1993	181.50	193.88	181.50	189.75
700	NASDAQ	VXRT	Mon, Jan 4, 1993	189.75	198.00	181.50	181.50
699	NASDAQ	VXRT	Thu, Dec 31, 1992	185.63	189.75	177.38	185.63
698	NASDAQ	VXRT	Wed, Dec 30, 1992	181.50	189.75	177.38	181.50
697	NASDAQ	VXRT	Tue, Dec 29, 1992	189.75	193.88	181.50	189.75
696	NASDAQ	VXRT	Mon, Dec 28, 1992	198.00	198.00	185.63	189.75
695	NASDAQ	VXRT	Thu, Dec 24, 1992	189.75	193.88	189.75	189.75
694	NASDAQ	VXRT	Wed, Dec 23, 1992	189.75	198.00	181.50	193.88
693	NASDAQ	VXRT	Tue, Dec 22, 1992	198.00	206.25	185.63	193.88
692	NASDAQ	VXRT	Mon, Dec 21, 1992	206.25	206.25	198.00	202.13
691	NASDAQ	VXRT	Fri, Dec 18, 1992	193.88	206.25	185.63	202.13
690	NASDAQ	VXRT	Thu, Dec 17, 1992	185.63	193.88	185.63	189.75
689	NASDAQ	VXRT	Wed, Dec 16, 1992	198.00	198.00	181.50	193.88
688	NASDAQ	VXRT	Tue, Dec 15, 1992	189.75	198.00	189.75	189.75
687	NASDAQ	VXRT	Mon, Dec 14, 1992	193.88	202.13	189.75	193.88
686	NASDAQ	VXRT	Fri, Dec 11, 1992	193.88	202.13	193.88	202.13
685	NASDAQ	VXRT	Thu, Dec 10, 1992	193.88	206.25	193.88	202.13
684	NASDAQ	VXRT	Wed, Dec 9, 1992	202.13	202.13	193.88	198.00
683	NASDAQ	VXRT	Tue, Dec 8, 1992	198.00	202.13	193.88	193.88
682	NASDAQ	VXRT	Mon, Dec 7, 1992	193.88	214.50	193.88	206.25
681	NASDAQ	VXRT	Fri, Dec 4, 1992	198.00	204.19	193.88	198.00
680	NASDAQ	VXRT	Thu, Dec 3, 1992	202.13	206.25	198.00	198.00
679	NASDAQ	VXRT	Wed, Dec 2, 1992	202.13	210.38	202.13	206.25
678	NASDAQ	VXRT	Tue, Dec 1, 1992	214.50	218.63	198.00	210.38
677	NASDAQ	VXRT	Mon, Nov 30, 1992	202.13	218.63	202.13	214.50
676	NASDAQ	VXRT	Fri, Nov 27, 1992	206.25	214.50	202.13	202.13
675	NASDAQ	VXRT	Wed, Nov 25, 1992	202.13	214.50	202.13	214.50
674	NASDAQ	VXRT	Tue, Nov 24, 1992	202.13	214.50	202.13	202.13
673	NASDAQ	VXRT	Mon, Nov 23, 1992	214.50	222.75	202.13	202.13
672	NASDAQ	VXRT	Fri, Nov 20, 1992	218.63	220.69	206.25	214.50
671	NASDAQ	VXRT	Thu, Nov 19, 1992	214.50	222.75	202.13	206.25
670	NASDAQ	VXRT	Wed, Nov 18, 1992	198.00	214.50	198.00	210.38
669	NASDAQ	VXRT	Tue, Nov 17, 1992	222.75	222.75	202.13	214.50
668	NASDAQ	VXRT	Mon, Nov 16, 1992	226.88	239.25	214.50	214.50
667	NASDAQ	VXRT	Fri, Nov 13, 1992	231.00	231.00	218.63	218.63
666	NASDAQ	VXRT	Thu, Nov 12, 1992	235.13	235.13	218.63	218.63
665	NASDAQ	VXRT	Wed, Nov 11, 1992	231.00	239.25	218.63	235.13
664	NASDAQ	VXRT	Tue, Nov 10, 1992	222.75	231.00	214.50	226.88
663	NASDAQ	VXRT	Mon, Nov 9, 1992	210.38	231.00	210.38	226.88
662	NASDAQ	VXRT	Fri, Nov 6, 1992	206.25	222.75	206.25	212.44
661	NASDAQ	VXRT	Thu, Nov 5, 1992	206.25	214.50	202.13	210.38
660	NASDAQ	VXRT	Wed, Nov 4, 1992	198.00	210.38	198.00	210.38
659	NASDAQ	VXRT	Tue, Nov 3, 1992	198.00	214.50	193.88	206.25
658	NASDAQ	VXRT	Mon, Nov 2, 1992	206.25	206.25	198.00	198.00
657	NASDAQ	VXRT	Fri, Oct 30, 1992	200.06	206.25	193.88	206.25
656	NASDAQ	VXRT	Thu, Oct 29, 1992	198.00	206.25	198.00	206.25
655	NASDAQ	VXRT	Wed, Oct 28, 1992	198.00	206.25	193.88	202.13
654	NASDAQ	VXRT	Tue, Oct 27, 1992	214.50	214.50	198.00	206.25
653	NASDAQ	VXRT	Mon, Oct 26, 1992	198.00	210.38	198.00	206.25
652	NASDAQ	VXRT	Fri, Oct 23, 1992	198.00	206.25	185.63	198.00
651	NASDAQ	VXRT	Thu, Oct 22, 1992	226.88	226.88	185.63	193.88
650	NASDAQ	VXRT	Wed, Oct 21, 1992	239.25	239.25	222.75	231.00
649	NASDAQ	VXRT	Tue, Oct 20, 1992	222.75	243.38	222.75	231.00
648	NASDAQ	VXRT	Mon, Oct 19, 1992	231.00	231.00	222.75	222.75
647	NASDAQ	VXRT	Fri, Oct 16, 1992	226.88	231.00	222.75	231.00
646	NASDAQ	VXRT	Thu, Oct 15, 1992	226.88	235.13	218.63	226.88
645	NASDAQ	VXRT	Wed, Oct 14, 1992	226.88	239.25	226.88	239.25
644	NASDAQ	VXRT	Tue, Oct 13, 1992	243.38	247.50	231.00	231.00
643	NASDAQ	VXRT	Mon, Oct 12, 1992	247.50	259.88	239.25	247.50
642	NASDAQ	VXRT	Fri, Oct 9, 1992	255.75	255.75	235.13	247.50
641	NASDAQ	VXRT	Thu, Oct 8, 1992	247.50	280.50	243.38	243.38
640	NASDAQ	VXRT	Wed, Oct 7, 1992	222.75	222.75	214.50	218.63
639	NASDAQ	VXRT	Tue, Oct 6, 1992	226.88	226.88	214.50	218.63
638	NASDAQ	VXRT	Mon, Oct 5, 1992	239.25	239.25	218.63	222.75
637	NASDAQ	VXRT	Fri, Oct 2, 1992	239.25	247.50	226.88	231.00
636	NASDAQ	VXRT	Thu, Oct 1, 1992	235.13	247.50	235.13	239.25
635	NASDAQ	VXRT	Wed, Sep 30, 1992	231.00	251.63	218.63	243.38
634	NASDAQ	VXRT	Tue, Sep 29, 1992	214.50	231.00	214.50	222.75
633	NASDAQ	VXRT	Mon, Sep 28, 1992	218.63	226.88	214.50	214.50
632	NASDAQ	VXRT	Fri, Sep 25, 1992	226.88	226.88	218.63	218.63
631	NASDAQ	VXRT	Thu, Sep 24, 1992	222.75	231.00	218.63	218.63
630	NASDAQ	VXRT	Wed, Sep 23, 1992	222.75	231.00	222.75	228.94
629	NASDAQ	VXRT	Tue, Sep 22, 1992	218.63	235.13	218.63	231.00
628	NASDAQ	VXRT	Mon, Sep 21, 1992	226.88	226.88	214.50	222.75
627	NASDAQ	VXRT	Fri, Sep 18, 1992	231.00	239.25	210.38	218.63
626	NASDAQ	VXRT	Thu, Sep 17, 1992	202.13	243.38	189.75	239.25
625	NASDAQ	VXRT	Wed, Sep 16, 1992	198.00	198.00	189.75	189.75
624	NASDAQ	VXRT	Tue, Sep 15, 1992	193.88	198.00	177.38	198.00
623	NASDAQ	VXRT	Mon, Sep 14, 1992	202.13	210.38	185.63	185.63
622	NASDAQ	VXRT	Fri, Sep 11, 1992	202.13	206.25	202.13	202.13
621	NASDAQ	VXRT	Thu, Sep 10, 1992	206.25	210.38	202.13	202.13
620	NASDAQ	VXRT	Wed, Sep 9, 1992	206.25	206.25	198.00	206.25
619	NASDAQ	VXRT	Tue, Sep 8, 1992	202.13	210.38	193.88	202.13
618	NASDAQ	VXRT	Fri, Sep 4, 1992	189.75	202.13	189.75	198.00
617	NASDAQ	VXRT	Thu, Sep 3, 1992	206.25	206.25	193.88	193.88
616	NASDAQ	VXRT	Wed, Sep 2, 1992	193.88	206.25	193.88	198.00
615	NASDAQ	VXRT	Tue, Sep 1, 1992	198.00	206.25	193.88	193.88
614	NASDAQ	VXRT	Mon, Aug 31, 1992	206.25	210.38	198.00	198.00
613	NASDAQ	VXRT	Fri, Aug 28, 1992	198.00	210.38	198.00	202.13
612	NASDAQ	VXRT	Thu, Aug 27, 1992	193.88	206.25	193.88	206.25
611	NASDAQ	VXRT	Wed, Aug 26, 1992	206.25	206.25	193.88	193.88
610	NASDAQ	VXRT	Tue, Aug 25, 1992	198.00	210.38	198.00	198.00
609	NASDAQ	VXRT	Mon, Aug 24, 1992	210.38	222.75	206.25	206.25
608	NASDAQ	VXRT	Fri, Aug 21, 1992	214.50	222.75	210.38	214.50
607	NASDAQ	VXRT	Thu, Aug 20, 1992	214.50	222.75	214.50	222.75
606	NASDAQ	VXRT	Wed, Aug 19, 1992	214.50	226.88	214.50	218.63
605	NASDAQ	VXRT	Tue, Aug 18, 1992	206.25	222.75	206.25	222.75
604	NASDAQ	VXRT	Mon, Aug 17, 1992	206.25	214.50	198.00	208.31
603	NASDAQ	VXRT	Fri, Aug 14, 1992	210.38	218.63	198.00	202.13
602	NASDAQ	VXRT	Thu, Aug 13, 1992	214.50	218.63	210.38	214.50
601	NASDAQ	VXRT	Wed, Aug 12, 1992	222.75	222.75	210.38	214.50
600	NASDAQ	VXRT	Tue, Aug 11, 1992	218.63	226.88	210.38	210.38
599	NASDAQ	VXRT	Mon, Aug 10, 1992	214.50	222.75	210.38	210.38
598	NASDAQ	VXRT	Fri, Aug 7, 1992	214.50	231.00	214.50	214.50
597	NASDAQ	VXRT	Thu, Aug 6, 1992	231.00	235.13	214.50	218.63
596	NASDAQ	VXRT	Wed, Aug 5, 1992	218.63	235.13	218.63	231.00
595	NASDAQ	VXRT	Tue, Aug 4, 1992	235.13	235.13	218.63	222.75
594	NASDAQ	VXRT	Mon, Aug 3, 1992	222.75	235.13	210.38	222.75
593	NASDAQ	VXRT	Fri, Jul 31, 1992	214.50	222.75	210.38	210.38
592	NASDAQ	VXRT	Thu, Jul 30, 1992	235.13	235.13	214.50	226.88
591	NASDAQ	VXRT	Wed, Jul 29, 1992	231.00	235.13	222.75	235.13
590	NASDAQ	VXRT	Tue, Jul 28, 1992	214.50	231.00	214.50	231.00
589	NASDAQ	VXRT	Mon, Jul 27, 1992	222.75	226.88	210.38	210.38
588	NASDAQ	VXRT	Fri, Jul 24, 1992	218.63	222.75	210.38	222.75
587	NASDAQ	VXRT	Thu, Jul 23, 1992	226.88	235.13	222.75	222.75
586	NASDAQ	VXRT	Wed, Jul 22, 1992	222.75	239.25	222.75	226.88
585	NASDAQ	VXRT	Tue, Jul 21, 1992	231.00	243.38	222.75	226.88
584	NASDAQ	VXRT	Mon, Jul 20, 1992	214.50	228.94	210.38	228.94
583	NASDAQ	VXRT	Fri, Jul 17, 1992	214.50	226.88	214.50	226.88
582	NASDAQ	VXRT	Thu, Jul 16, 1992	218.63	226.88	214.50	226.88
581	NASDAQ	VXRT	Wed, Jul 15, 1992	218.63	226.88	218.63	218.63
580	NASDAQ	VXRT	Tue, Jul 14, 1992	218.63	226.88	214.50	226.88
579	NASDAQ	VXRT	Mon, Jul 13, 1992	231.00	231.00	214.50	222.75
578	NASDAQ	VXRT	Fri, Jul 10, 1992	222.75	226.88	218.63	218.63
577	NASDAQ	VXRT	Thu, Jul 9, 1992	222.75	222.75	210.38	222.75
576	NASDAQ	VXRT	Wed, Jul 8, 1992	214.50	222.75	214.50	218.63
575	NASDAQ	VXRT	Tue, Jul 7, 1992	226.88	226.88	206.25	214.50
574	NASDAQ	VXRT	Mon, Jul 6, 1992	222.75	231.00	218.63	218.63
573	NASDAQ	VXRT	Thu, Jul 2, 1992	226.88	231.00	222.75	231.00
572	NASDAQ	VXRT	Wed, Jul 1, 1992	235.13	243.38	226.88	231.00
571	NASDAQ	VXRT	Tue, Jun 30, 1992	239.25	247.50	231.00	239.25
570	NASDAQ	VXRT	Mon, Jun 29, 1992	235.13	264.00	235.13	247.50
569	NASDAQ	VXRT	Fri, Jun 26, 1992	222.75	247.50	222.75	247.50
568	NASDAQ	VXRT	Thu, Jun 25, 1992	226.88	231.00	218.63	222.75
567	NASDAQ	VXRT	Wed, Jun 24, 1992	214.50	231.00	210.38	222.75
566	NASDAQ	VXRT	Tue, Jun 23, 1992	231.00	231.00	222.75	222.75
565	NASDAQ	VXRT	Mon, Jun 22, 1992	222.75	239.25	218.63	231.00
564	NASDAQ	VXRT	Fri, Jun 19, 1992	231.00	239.25	226.88	226.88
563	NASDAQ	VXRT	Thu, Jun 18, 1992	231.00	239.25	218.63	239.25
562	NASDAQ	VXRT	Wed, Jun 17, 1992	247.50	247.50	231.00	231.00
561	NASDAQ	VXRT	Tue, Jun 16, 1992	243.38	251.63	239.25	239.25
560	NASDAQ	VXRT	Mon, Jun 15, 1992	243.38	251.63	239.25	243.38
559	NASDAQ	VXRT	Fri, Jun 12, 1992	255.75	255.75	239.25	251.63
558	NASDAQ	VXRT	Thu, Jun 11, 1992	251.63	255.75	239.25	247.50
557	NASDAQ	VXRT	Wed, Jun 10, 1992	251.63	255.75	239.25	239.25
556	NASDAQ	VXRT	Tue, Jun 9, 1992	255.75	255.75	243.38	247.50
555	NASDAQ	VXRT	Mon, Jun 8, 1992	247.50	255.75	239.25	247.50
554	NASDAQ	VXRT	Fri, Jun 5, 1992	222.75	255.75	222.75	239.25
553	NASDAQ	VXRT	Thu, Jun 4, 1992	214.50	231.00	214.50	231.00
552	NASDAQ	VXRT	Wed, Jun 3, 1992	212.44	218.63	210.38	214.50
551	NASDAQ	VXRT	Tue, Jun 2, 1992	222.75	222.75	210.38	210.38
550	NASDAQ	VXRT	Mon, Jun 1, 1992	214.50	222.75	206.25	210.38
549	NASDAQ	VXRT	Fri, May 29, 1992	214.50	222.75	210.38	222.75
548	NASDAQ	VXRT	Thu, May 28, 1992	226.88	226.88	206.25	210.38
547	NASDAQ	VXRT	Wed, May 27, 1992	210.38	226.88	210.38	226.88
546	NASDAQ	VXRT	Tue, May 26, 1992	226.88	226.88	210.38	214.50
545	NASDAQ	VXRT	Fri, May 22, 1992	206.25	218.63	206.25	214.50
544	NASDAQ	VXRT	Thu, May 21, 1992	218.63	222.75	206.25	214.50
543	NASDAQ	VXRT	Wed, May 20, 1992	239.25	239.25	218.63	226.88
542	NASDAQ	VXRT	Tue, May 19, 1992	235.13	247.50	222.75	235.13
541	NASDAQ	VXRT	Mon, May 18, 1992	239.25	247.50	235.13	247.50
540	NASDAQ	VXRT	Fri, May 15, 1992	243.38	255.75	239.25	239.25
539	NASDAQ	VXRT	Thu, May 14, 1992	259.88	259.88	251.63	251.63
538	NASDAQ	VXRT	Wed, May 13, 1992	251.63	259.88	251.63	255.75
537	NASDAQ	VXRT	Tue, May 12, 1992	251.63	264.00	247.50	251.63
536	NASDAQ	VXRT	Mon, May 11, 1992	259.88	264.00	247.50	251.63
535	NASDAQ	VXRT	Fri, May 8, 1992	243.38	259.88	243.38	251.63
534	NASDAQ	VXRT	Thu, May 7, 1992	251.63	259.88	243.38	247.50
533	NASDAQ	VXRT	Wed, May 6, 1992	247.50	259.88	247.50	255.75
532	NASDAQ	VXRT	Tue, May 5, 1992	247.50	264.00	247.50	255.75
531	NASDAQ	VXRT	Mon, May 4, 1992	226.88	247.50	226.88	247.50
530	NASDAQ	VXRT	Fri, May 1, 1992	235.13	239.25	226.88	231.00
529	NASDAQ	VXRT	Thu, Apr 30, 1992	226.88	239.25	226.88	235.13
528	NASDAQ	VXRT	Wed, Apr 29, 1992	222.75	239.25	222.75	226.88
527	NASDAQ	VXRT	Tue, Apr 28, 1992	226.88	235.13	218.63	231.00
526	NASDAQ	VXRT	Mon, Apr 27, 1992	210.38	226.88	210.38	226.88
525	NASDAQ	VXRT	Fri, Apr 24, 1992	222.75	231.00	210.38	210.38
524	NASDAQ	VXRT	Thu, Apr 23, 1992	235.13	235.13	222.75	222.75
523	NASDAQ	VXRT	Wed, Apr 22, 1992	231.00	239.25	226.88	226.88
522	NASDAQ	VXRT	Tue, Apr 21, 1992	226.88	239.25	222.75	231.00
521	NASDAQ	VXRT	Mon, Apr 20, 1992	247.50	247.50	222.75	226.88
520	NASDAQ	VXRT	Thu, Apr 16, 1992	264.00	264.00	231.00	243.38
519	NASDAQ	VXRT	Wed, Apr 15, 1992	268.13	268.13	255.75	264.00
518	NASDAQ	VXRT	Tue, Apr 14, 1992	255.75	264.00	247.50	251.63
517	NASDAQ	VXRT	Mon, Apr 13, 1992	247.50	255.75	243.38	255.75
516	NASDAQ	VXRT	Fri, Apr 10, 1992	231.00	247.50	231.00	243.38
515	NASDAQ	VXRT	Thu, Apr 9, 1992	231.00	239.25	222.75	231.00
514	NASDAQ	VXRT	Wed, Apr 8, 1992	222.75	231.00	206.25	222.75
513	NASDAQ	VXRT	Tue, Apr 7, 1992	226.88	239.25	214.50	218.63
512	NASDAQ	VXRT	Mon, Apr 6, 1992	247.50	255.75	226.88	235.13
511	NASDAQ	VXRT	Fri, Apr 3, 1992	255.75	264.00	247.50	247.50
510	NASDAQ	VXRT	Thu, Apr 2, 1992	255.75	264.00	255.75	255.75
509	NASDAQ	VXRT	Wed, Apr 1, 1992	259.88	264.00	255.75	259.88
508	NASDAQ	VXRT	Tue, Mar 31, 1992	247.50	264.00	247.50	259.88
507	NASDAQ	VXRT	Mon, Mar 30, 1992	251.63	259.88	247.50	259.88
506	NASDAQ	VXRT	Fri, Mar 27, 1992	259.88	272.25	251.63	251.63
505	NASDAQ	VXRT	Thu, Mar 26, 1992	272.25	272.25	259.88	259.88
504	NASDAQ	VXRT	Wed, Mar 25, 1992	264.00	272.25	264.00	272.25
503	NASDAQ	VXRT	Tue, Mar 24, 1992	255.75	268.13	255.75	264.00
502	NASDAQ	VXRT	Mon, Mar 23, 1992	264.00	264.00	251.63	255.75
501	NASDAQ	VXRT	Fri, Mar 20, 1992	276.38	276.38	255.75	259.88
500	NASDAQ	VXRT	Thu, Mar 19, 1992	255.75	288.75	255.75	276.38
499	NASDAQ	VXRT	Wed, Mar 18, 1992	264.00	264.00	251.63	264.00
498	NASDAQ	VXRT	Tue, Mar 17, 1992	251.63	264.00	251.63	255.75
497	NASDAQ	VXRT	Mon, Mar 16, 1992	264.00	264.00	247.50	259.88
496	NASDAQ	VXRT	Fri, Mar 13, 1992	259.88	264.00	251.63	264.00
495	NASDAQ	VXRT	Thu, Mar 12, 1992	259.88	264.00	247.50	251.63
494	NASDAQ	VXRT	Wed, Mar 11, 1992	259.88	264.00	251.63	259.88
493	NASDAQ	VXRT	Tue, Mar 10, 1992	251.63	268.13	251.63	268.13
492	NASDAQ	VXRT	Mon, Mar 9, 1992	239.25	264.00	239.25	251.63
491	NASDAQ	VXRT	Fri, Mar 6, 1992	243.38	259.88	243.38	251.63
490	NASDAQ	VXRT	Thu, Mar 5, 1992	264.00	276.38	247.50	247.50
489	NASDAQ	VXRT	Wed, Mar 4, 1992	264.00	276.38	264.00	264.00
488	NASDAQ	VXRT	Tue, Mar 3, 1992	264.00	272.25	255.75	264.00
487	NASDAQ	VXRT	Mon, Mar 2, 1992	272.25	272.25	255.75	268.13
486	NASDAQ	VXRT	Fri, Feb 28, 1992	259.88	272.25	255.75	272.25
485	NASDAQ	VXRT	Thu, Feb 27, 1992	284.63	292.88	259.88	264.00
484	NASDAQ	VXRT	Wed, Feb 26, 1992	247.50	297.00	239.25	284.63
483	NASDAQ	VXRT	Tue, Feb 25, 1992	251.63	264.00	243.38	247.50
482	NASDAQ	VXRT	Mon, Feb 24, 1992	255.75	264.00	251.63	264.00
481	NASDAQ	VXRT	Fri, Feb 21, 1992	259.88	264.00	255.75	264.00
480	NASDAQ	VXRT	Thu, Feb 20, 1992	255.75	268.13	255.75	264.00
479	NASDAQ	VXRT	Wed, Feb 19, 1992	255.75	268.13	247.50	255.75
478	NASDAQ	VXRT	Tue, Feb 18, 1992	284.63	288.75	268.13	268.13
477	NASDAQ	VXRT	Fri, Feb 14, 1992	280.50	297.00	272.25	272.25
476	NASDAQ	VXRT	Thu, Feb 13, 1992	280.50	297.00	272.25	297.00
475	NASDAQ	VXRT	Wed, Feb 12, 1992	297.00	297.00	264.00	272.25
474	NASDAQ	VXRT	Tue, Feb 11, 1992	284.63	301.13	284.63	297.00
473	NASDAQ	VXRT	Mon, Feb 10, 1992	288.75	301.13	280.50	284.63
472	NASDAQ	VXRT	Fri, Feb 7, 1992	292.88	301.13	280.50	297.00
471	NASDAQ	VXRT	Thu, Feb 6, 1992	288.75	297.00	284.63	292.88
470	NASDAQ	VXRT	Wed, Feb 5, 1992	288.75	297.00	284.63	288.75
469	NASDAQ	VXRT	Tue, Feb 4, 1992	284.63	292.88	272.25	288.75
468	NASDAQ	VXRT	Mon, Feb 3, 1992	288.75	292.88	280.50	292.88
467	NASDAQ	VXRT	Fri, Jan 31, 1992	284.63	292.88	276.38	288.75
466	NASDAQ	VXRT	Thu, Jan 30, 1992	276.38	288.75	268.13	288.75
465	NASDAQ	VXRT	Wed, Jan 29, 1992	288.75	292.88	276.38	276.38
464	NASDAQ	VXRT	Tue, Jan 28, 1992	284.63	292.88	280.50	292.88
463	NASDAQ	VXRT	Mon, Jan 27, 1992	292.88	301.13	276.38	284.63
462	NASDAQ	VXRT	Fri, Jan 24, 1992	284.63	301.13	284.63	292.88
461	NASDAQ	VXRT	Thu, Jan 23, 1992	272.25	297.00	272.25	284.63
460	NASDAQ	VXRT	Wed, Jan 22, 1992	264.00	280.50	259.88	268.13
459	NASDAQ	VXRT	Tue, Jan 21, 1992	276.38	276.38	264.00	276.38
458	NASDAQ	VXRT	Mon, Jan 20, 1992	272.25	280.50	259.88	268.13
457	NASDAQ	VXRT	Fri, Jan 17, 1992	276.38	284.63	259.88	272.25
456	NASDAQ	VXRT	Thu, Jan 16, 1992	288.75	297.00	276.38	284.63
455	NASDAQ	VXRT	Wed, Jan 15, 1992	288.75	301.13	288.75	297.00
454	NASDAQ	VXRT	Tue, Jan 14, 1992	297.00	309.38	284.63	297.00
453	NASDAQ	VXRT	Mon, Jan 13, 1992	272.25	305.25	259.88	297.00
452	NASDAQ	VXRT	Fri, Jan 10, 1992	284.63	297.00	264.00	272.25
451	NASDAQ	VXRT	Thu, Jan 9, 1992	301.13	317.63	280.50	292.88
450	NASDAQ	VXRT	Wed, Jan 8, 1992	214.50	297.00	214.50	288.75
449	NASDAQ	VXRT	Tue, Jan 7, 1992	222.75	231.00	206.25	214.50
448	NASDAQ	VXRT	Mon, Jan 6, 1992	210.38	235.13	202.13	222.75
447	NASDAQ	VXRT	Fri, Jan 3, 1992	226.88	226.88	210.38	218.63
446	NASDAQ	VXRT	Thu, Jan 2, 1992	206.25	226.88	206.25	226.88
445	NASDAQ	VXRT	Tue, Dec 31, 1991	218.63	231.00	202.13	218.63
444	NASDAQ	VXRT	Mon, Dec 30, 1991	222.75	231.00	210.38	218.63
443	NASDAQ	VXRT	Fri, Dec 27, 1991	231.00	239.25	210.38	214.50
442	NASDAQ	VXRT	Thu, Dec 26, 1991	235.13	243.38	214.50	222.75
441	NASDAQ	VXRT	Tue, Dec 24, 1991	247.50	251.63	235.13	235.13
440	NASDAQ	VXRT	Mon, Dec 23, 1991	245.44	247.50	235.13	247.50
439	NASDAQ	VXRT	Fri, Dec 20, 1991	255.75	255.75	231.00	239.25
438	NASDAQ	VXRT	Thu, Dec 19, 1991	264.00	264.00	243.38	247.50
437	NASDAQ	VXRT	Wed, Dec 18, 1991	239.25	264.00	239.25	264.00
436	NASDAQ	VXRT	Tue, Dec 17, 1991	264.00	272.25	239.25	247.50
435	NASDAQ	VXRT	Mon, Dec 16, 1991	276.38	284.63	255.75	264.00
434	NASDAQ	VXRT	Fri, Dec 13, 1991	259.88	284.63	251.63	280.50
433	NASDAQ	VXRT	Thu, Dec 12, 1991	222.75	264.00	214.50	255.75
432	NASDAQ	VXRT	Wed, Dec 11, 1991	237.19	239.25	208.31	214.50
431	NASDAQ	VXRT	Tue, Dec 10, 1991	202.13	231.00	193.88	222.75
430	NASDAQ	VXRT	Mon, Dec 9, 1991	210.38	218.63	193.88	193.88
429	NASDAQ	VXRT	Fri, Dec 6, 1991	239.25	239.25	210.38	214.50
428	NASDAQ	VXRT	Thu, Dec 5, 1991	241.31	247.50	222.75	235.13
427	NASDAQ	VXRT	Wed, Dec 4, 1991	251.63	255.75	226.88	245.44
426	NASDAQ	VXRT	Tue, Dec 3, 1991	268.13	276.38	243.38	247.50
425	NASDAQ	VXRT	Mon, Dec 2, 1991	276.38	284.63	255.75	280.50
424	NASDAQ	VXRT	Fri, Nov 29, 1991	231.00	288.75	222.75	272.25
423	NASDAQ	VXRT	Wed, Nov 27, 1991	292.88	301.13	214.50	222.75
422	NASDAQ	VXRT	Tue, Nov 26, 1991	336.19	348.56	259.88	284.63
421	NASDAQ	VXRT	Mon, Nov 25, 1991	156.75	266.06	150.56	259.88
420	NASDAQ	VXRT	Fri, Nov 22, 1991	152.63	156.75	144.38	156.75
419	NASDAQ	VXRT	Thu, Nov 21, 1991	158.81	162.94	144.38	152.63
418	NASDAQ	VXRT	Wed, Nov 20, 1991	165.00	175.31	156.75	160.88
417	NASDAQ	VXRT	Tue, Nov 19, 1991	154.69	156.75	136.13	144.38
416	NASDAQ	VXRT	Mon, Nov 18, 1991	132.00	156.75	132.00	152.63
415	NASDAQ	VXRT	Fri, Nov 15, 1991	173.25	175.31	140.25	144.38
414	NASDAQ	VXRT	Thu, Nov 14, 1991	224.81	231.00	165.00	181.50
413	NASDAQ	VXRT	Wed, Nov 13, 1991	198.00	251.63	189.75	216.56
412	NASDAQ	VXRT	Tue, Nov 12, 1991	140.25	198.00	138.19	195.94
411	NASDAQ	VXRT	Mon, Nov 11, 1991	142.31	152.63	127.88	138.19
410	NASDAQ	VXRT	Fri, Nov 8, 1991	109.31	136.13	103.13	129.94
409	NASDAQ	VXRT	Thu, Nov 7, 1991	107.25	111.38	107.25	107.25
408	NASDAQ	VXRT	Wed, Nov 6, 1991	109.31	111.38	107.25	111.38
407	NASDAQ	VXRT	Tue, Nov 5, 1991	111.38	111.38	107.25	111.38
406	NASDAQ	VXRT	Mon, Nov 4, 1991	111.38	113.44	107.25	111.38
405	NASDAQ	VXRT	Fri, Nov 1, 1991	109.31	113.44	109.31	113.44
404	NASDAQ	VXRT	Thu, Oct 31, 1991	115.50	115.50	109.31	109.31
403	NASDAQ	VXRT	Wed, Oct 30, 1991	107.25	119.63	103.13	111.38
402	NASDAQ	VXRT	Tue, Oct 29, 1991	103.13	107.25	99.00	105.19
401	NASDAQ	VXRT	Mon, Oct 28, 1991	101.06	103.13	99.00	99.00
400	NASDAQ	VXRT	Fri, Oct 25, 1991	101.06	105.19	101.06	101.06
399	NASDAQ	VXRT	Thu, Oct 24, 1991	103.13	105.19	99.00	101.06
398	NASDAQ	VXRT	Wed, Oct 23, 1991	103.13	105.19	94.88	99.00
397	NASDAQ	VXRT	Tue, Oct 22, 1991	96.94	105.19	96.94	103.13
396	NASDAQ	VXRT	Mon, Oct 21, 1991	94.88	103.13	94.88	103.13
395	NASDAQ	VXRT	Fri, Oct 18, 1991	94.88	99.00	94.88	99.00
394	NASDAQ	VXRT	Thu, Oct 17, 1991	94.88	99.00	94.88	96.94
393	NASDAQ	VXRT	Wed, Oct 16, 1991	96.94	103.13	94.88	99.00
392	NASDAQ	VXRT	Tue, Oct 15, 1991	94.88	103.13	92.81	103.13
391	NASDAQ	VXRT	Mon, Oct 14, 1991	94.88	101.06	94.88	99.00
390	NASDAQ	VXRT	Fri, Oct 11, 1991	94.88	99.00	94.88	99.00
389	NASDAQ	VXRT	Thu, Oct 10, 1991	99.00	101.06	94.88	101.06
388	NASDAQ	VXRT	Wed, Oct 9, 1991	94.88	99.00	94.88	94.88
387	NASDAQ	VXRT	Tue, Oct 8, 1991	96.94	99.00	94.88	96.94
386	NASDAQ	VXRT	Mon, Oct 7, 1991	101.06	101.06	94.88	96.94
385	NASDAQ	VXRT	Fri, Oct 4, 1991	96.94	101.06	96.94	101.06
384	NASDAQ	VXRT	Thu, Oct 3, 1991	103.13	103.13	96.94	96.94
383	NASDAQ	VXRT	Wed, Oct 2, 1991	105.19	109.31	99.00	103.13
382	NASDAQ	VXRT	Tue, Oct 1, 1991	103.13	115.50	94.88	105.19
381	NASDAQ	VXRT	Mon, Sep 30, 1991	92.81	103.13	92.81	94.88
380	NASDAQ	VXRT	Fri, Sep 27, 1991	92.81	99.00	92.81	99.00
379	NASDAQ	VXRT	Thu, Sep 26, 1991	94.88	101.06	92.81	99.00
378	NASDAQ	VXRT	Wed, Sep 25, 1991	88.69	94.88	86.63	94.88
377	NASDAQ	VXRT	Tue, Sep 24, 1991	86.63	92.81	84.56	92.81
376	NASDAQ	VXRT	Mon, Sep 23, 1991	82.50	86.63	80.44	86.63
375	NASDAQ	VXRT	Fri, Sep 20, 1991	76.31	82.50	76.31	78.38
374	NASDAQ	VXRT	Thu, Sep 19, 1991	78.38	80.44	74.25	78.38
373	NASDAQ	VXRT	Wed, Sep 18, 1991	80.44	80.44	78.38	80.44
372	NASDAQ	VXRT	Tue, Sep 17, 1991	80.44	80.44	78.38	78.38
371	NASDAQ	VXRT	Mon, Sep 16, 1991	76.31	80.44	76.31	78.38
370	NASDAQ	VXRT	Fri, Sep 13, 1991	74.25	76.31	72.19	76.31
369	NASDAQ	VXRT	Thu, Sep 12, 1991	72.19	76.31	72.19	72.19
368	NASDAQ	VXRT	Wed, Sep 11, 1991	76.31	76.31	72.19	72.19
367	NASDAQ	VXRT	Tue, Sep 10, 1991	68.06	78.38	68.06	72.19
366	NASDAQ	VXRT	Mon, Sep 9, 1991	68.06	70.13	68.06	68.06
365	NASDAQ	VXRT	Fri, Sep 6, 1991	74.25	74.25	68.06	72.19
364	NASDAQ	VXRT	Thu, Sep 5, 1991	72.19	74.25	72.19	72.19
363	NASDAQ	VXRT	Wed, Sep 4, 1991	72.19	74.25	72.19	72.19
362	NASDAQ	VXRT	Tue, Sep 3, 1991	72.19	76.31	72.19	72.19
361	NASDAQ	VXRT	Fri, Aug 30, 1991	72.19	76.31	72.19	76.31
360	NASDAQ	VXRT	Thu, Aug 29, 1991	74.25	82.50	72.19	78.38
359	NASDAQ	VXRT	Wed, Aug 28, 1991	82.50	82.50	74.25	74.25
358	NASDAQ	VXRT	Tue, Aug 27, 1991	80.44	82.50	78.38	78.38
357	NASDAQ	VXRT	Mon, Aug 26, 1991	80.44	82.50	80.44	80.44
356	NASDAQ	VXRT	Fri, Aug 23, 1991	84.56	84.56	80.44	80.44
355	NASDAQ	VXRT	Thu, Aug 22, 1991	82.50	82.50	80.44	82.50
354	NASDAQ	VXRT	Wed, Aug 21, 1991	78.38	82.50	78.38	80.44
353	NASDAQ	VXRT	Tue, Aug 20, 1991	82.50	82.50	78.38	78.38
352	NASDAQ	VXRT	Mon, Aug 19, 1991	86.63	86.63	78.38	78.38
351	NASDAQ	VXRT	Fri, Aug 16, 1991	88.69	88.69	82.50	86.63
350	NASDAQ	VXRT	Thu, Aug 15, 1991	82.50	88.69	82.50	82.50
349	NASDAQ	VXRT	Wed, Aug 14, 1991	90.75	94.88	82.50	82.50
348	NASDAQ	VXRT	Tue, Aug 13, 1991	90.75	94.88	90.75	94.88
347	NASDAQ	VXRT	Mon, Aug 12, 1991	90.75	94.88	90.75	90.75
346	NASDAQ	VXRT	Fri, Aug 9, 1991	88.69	94.88	88.69	90.75
345	NASDAQ	VXRT	Thu, Aug 8, 1991	99.00	99.00	86.63	86.63
344	NASDAQ	VXRT	Wed, Aug 7, 1991	94.88	101.06	86.63	86.63
343	NASDAQ	VXRT	Tue, Aug 6, 1991	96.94	101.06	96.94	96.94
342	NASDAQ	VXRT	Mon, Aug 5, 1991	96.94	96.94	96.94	96.94
341	NASDAQ	VXRT	Fri, Aug 2, 1991	94.88	101.06	94.88	99.00
340	NASDAQ	VXRT	Thu, Aug 1, 1991	94.88	99.00	94.88	94.88
339	NASDAQ	VXRT	Wed, Jul 31, 1991	99.00	99.00	99.00	99.00
338	NASDAQ	VXRT	Tue, Jul 30, 1991	101.06	101.06	94.88	99.00
337	NASDAQ	VXRT	Mon, Jul 29, 1991	94.88	103.13	94.88	96.94
336	NASDAQ	VXRT	Fri, Jul 26, 1991	99.00	103.13	94.88	103.13
335	NASDAQ	VXRT	Thu, Jul 25, 1991	86.63	103.13	86.63	103.13
334	NASDAQ	VXRT	Wed, Jul 24, 1991	94.88	94.88	86.63	94.88
333	NASDAQ	VXRT	Tue, Jul 23, 1991	94.88	94.88	86.63	86.63
332	NASDAQ	VXRT	Mon, Jul 22, 1991	94.88	94.88	88.69	90.75
331	NASDAQ	VXRT	Fri, Jul 19, 1991	88.69	111.38	86.63	86.63
330	NASDAQ	VXRT	Thu, Jul 18, 1991	92.81	94.88	88.69	88.69
329	NASDAQ	VXRT	Wed, Jul 17, 1991	88.69	92.81	88.69	90.75
328	NASDAQ	VXRT	Tue, Jul 16, 1991	92.81	94.88	86.63	88.69
327	NASDAQ	VXRT	Mon, Jul 15, 1991	90.75	94.88	86.63	86.63
326	NASDAQ	VXRT	Fri, Jul 12, 1991	86.63	90.75	86.63	86.63
325	NASDAQ	VXRT	Thu, Jul 11, 1991	90.75	94.88	86.63	94.88
324	NASDAQ	VXRT	Wed, Jul 10, 1991	94.88	94.88	90.75	94.88
323	NASDAQ	VXRT	Tue, Jul 9, 1991	99.00	103.13	90.75	94.88
322	NASDAQ	VXRT	Mon, Jul 8, 1991	86.63	99.00	82.50	96.94
321	NASDAQ	VXRT	Fri, Jul 5, 1991	82.50	82.50	78.38	82.50
320	NASDAQ	VXRT	Wed, Jul 3, 1991	84.56	90.75	84.56	88.69
319	NASDAQ	VXRT	Tue, Jul 2, 1991	84.56	90.75	84.56	90.75
318	NASDAQ	VXRT	Mon, Jul 1, 1991	90.75	90.75	84.56	90.75
317	NASDAQ	VXRT	Fri, Jun 28, 1991	88.69	88.69	84.56	84.56
316	NASDAQ	VXRT	Thu, Jun 27, 1991	86.63	90.75	84.56	84.56
315	NASDAQ	VXRT	Wed, Jun 26, 1991	86.63	94.88	86.63	90.75
314	NASDAQ	VXRT	Tue, Jun 25, 1991	88.69	92.81	86.63	90.75
313	NASDAQ	VXRT	Mon, Jun 24, 1991	92.81	94.88	88.69	94.88
312	NASDAQ	VXRT	Fri, Jun 21, 1991	96.94	96.94	92.81	96.94
311	NASDAQ	VXRT	Thu, Jun 20, 1991	94.88	96.94	92.81	92.81
310	NASDAQ	VXRT	Wed, Jun 19, 1991	92.81	96.94	92.81	92.81
309	NASDAQ	VXRT	Tue, Jun 18, 1991	92.81	96.94	92.81	94.88
308	NASDAQ	VXRT	Mon, Jun 17, 1991	92.81	96.94	92.81	92.81
307	NASDAQ	VXRT	Fri, Jun 14, 1991	94.88	96.94	92.81	96.94
306	NASDAQ	VXRT	Thu, Jun 13, 1991	94.88	96.94	92.81	92.81
305	NASDAQ	VXRT	Wed, Jun 12, 1991	96.94	101.06	94.88	94.88
304	NASDAQ	VXRT	Tue, Jun 11, 1991	94.88	101.06	94.88	96.94
303	NASDAQ	VXRT	Mon, Jun 10, 1991	99.00	103.13	99.00	99.00
302	NASDAQ	VXRT	Fri, Jun 7, 1991	94.88	103.13	94.88	103.13
301	NASDAQ	VXRT	Thu, Jun 6, 1991	99.00	99.00	94.88	94.88
300	NASDAQ	VXRT	Wed, Jun 5, 1991	90.75	99.00	90.75	94.88
299	NASDAQ	VXRT	Tue, Jun 4, 1991	92.81	94.88	90.75	92.81
298	NASDAQ	VXRT	Mon, Jun 3, 1991	92.81	92.81	88.69	92.81
297	NASDAQ	VXRT	Fri, May 31, 1991	88.69	92.81	88.69	92.81
296	NASDAQ	VXRT	Thu, May 30, 1991	88.69	94.88	88.69	90.75
295	NASDAQ	VXRT	Wed, May 29, 1991	94.88	99.00	90.75	90.75
294	NASDAQ	VXRT	Tue, May 28, 1991	99.00	99.00	90.75	90.75
293	NASDAQ	VXRT	Fri, May 24, 1991	103.13	103.13	94.88	94.88
292	NASDAQ	VXRT	Thu, May 23, 1991	101.06	103.13	101.06	103.13
291	NASDAQ	VXRT	Wed, May 22, 1991	103.13	103.13	101.06	103.13
290	NASDAQ	VXRT	Tue, May 21, 1991	99.00	103.13	99.00	101.06
289	NASDAQ	VXRT	Mon, May 20, 1991	99.00	101.06	99.00	99.00
288	NASDAQ	VXRT	Fri, May 17, 1991	96.94	101.06	96.94	101.06
287	NASDAQ	VXRT	Thu, May 16, 1991	99.00	99.00	96.94	96.94
286	NASDAQ	VXRT	Wed, May 15, 1991	99.00	99.00	94.88	94.88
285	NASDAQ	VXRT	Tue, May 14, 1991	99.00	99.00	94.88	94.88
284	NASDAQ	VXRT	Mon, May 13, 1991	94.88	99.00	94.88	94.88
283	NASDAQ	VXRT	Fri, May 10, 1991	96.94	99.00	94.88	99.00
282	NASDAQ	VXRT	Thu, May 9, 1991	90.75	99.00	90.75	96.94
281	NASDAQ	VXRT	Wed, May 8, 1991	92.81	92.81	88.69	88.69
280	NASDAQ	VXRT	Tue, May 7, 1991	88.69	94.88	88.69	92.81
279	NASDAQ	VXRT	Mon, May 6, 1991	96.94	99.00	88.69	88.69
278	NASDAQ	VXRT	Fri, May 3, 1991	96.94	99.00	96.94	96.94
277	NASDAQ	VXRT	Thu, May 2, 1991	99.00	99.00	96.94	99.00
276	NASDAQ	VXRT	Wed, May 1, 1991	96.94	99.00	96.94	96.94
275	NASDAQ	VXRT	Tue, Apr 30, 1991	99.00	103.13	94.88	99.00
274	NASDAQ	VXRT	Mon, Apr 29, 1991	101.06	105.19	99.00	99.00
273	NASDAQ	VXRT	Fri, Apr 26, 1991	99.00	107.25	99.00	103.13
272	NASDAQ	VXRT	Thu, Apr 25, 1991	107.25	107.25	99.00	99.00
271	NASDAQ	VXRT	Wed, Apr 24, 1991	107.25	107.25	99.00	107.25
270	NASDAQ	VXRT	Tue, Apr 23, 1991	99.00	107.25	99.00	107.25
269	NASDAQ	VXRT	Mon, Apr 22, 1991	107.25	107.25	92.81	99.00
268	NASDAQ	VXRT	Fri, Apr 19, 1991	107.25	111.38	103.13	107.25
267	NASDAQ	VXRT	Thu, Apr 18, 1991	115.50	115.50	99.00	107.25
266	NASDAQ	VXRT	Wed, Apr 17, 1991	113.44	115.50	113.44	115.50
265	NASDAQ	VXRT	Tue, Apr 16, 1991	117.56	117.56	113.44	113.44
264	NASDAQ	VXRT	Mon, Apr 15, 1991	115.50	115.50	113.44	115.50
263	NASDAQ	VXRT	Fri, Apr 12, 1991	113.44	115.50	113.44	115.50
262	NASDAQ	VXRT	Thu, Apr 11, 1991	117.56	117.56	113.44	113.44
261	NASDAQ	VXRT	Wed, Apr 10, 1991	111.38	117.56	111.38	113.44
260	NASDAQ	VXRT	Tue, Apr 9, 1991	119.63	119.63	111.38	111.38
259	NASDAQ	VXRT	Mon, Apr 8, 1991	117.56	119.63	115.50	119.63
258	NASDAQ	VXRT	Fri, Apr 5, 1991	119.63	119.63	111.38	117.56
257	NASDAQ	VXRT	Thu, Apr 4, 1991	117.56	117.56	111.38	117.56
256	NASDAQ	VXRT	Wed, Apr 3, 1991	115.50	117.56	115.50	117.56
255	NASDAQ	VXRT	Tue, Apr 2, 1991	111.38	117.56	109.31	115.50
254	NASDAQ	VXRT	Mon, Apr 1, 1991	111.38	123.75	107.25	115.50
253	NASDAQ	VXRT	Thu, Mar 28, 1991	103.13	115.50	103.13	107.25
252	NASDAQ	VXRT	Wed, Mar 27, 1991	101.06	103.13	99.00	103.13
251	NASDAQ	VXRT	Tue, Mar 26, 1991	99.00	101.06	99.00	99.00
250	NASDAQ	VXRT	Mon, Mar 25, 1991	99.00	101.06	99.00	99.00
249	NASDAQ	VXRT	Fri, Mar 22, 1991	99.00	107.25	99.00	99.00
248	NASDAQ	VXRT	Thu, Mar 21, 1991	101.06	107.25	96.94	101.06
247	NASDAQ	VXRT	Wed, Mar 20, 1991	101.06	101.06	96.94	101.06
246	NASDAQ	VXRT	Tue, Mar 19, 1991	99.00	101.06	96.94	99.00
245	NASDAQ	VXRT	Mon, Mar 18, 1991	99.00	103.13	94.88	96.94
244	NASDAQ	VXRT	Fri, Mar 15, 1991	101.06	103.13	99.00	101.06
243	NASDAQ	VXRT	Thu, Mar 14, 1991	99.00	103.13	99.00	101.06
242	NASDAQ	VXRT	Wed, Mar 13, 1991	99.00	103.13	99.00	103.13
241	NASDAQ	VXRT	Tue, Mar 12, 1991	101.06	103.13	99.00	99.00
240	NASDAQ	VXRT	Mon, Mar 11, 1991	103.13	105.19	99.00	101.06
239	NASDAQ	VXRT	Fri, Mar 8, 1991	103.13	107.25	99.00	105.19
238	NASDAQ	VXRT	Thu, Mar 7, 1991	99.00	107.25	94.88	103.13
237	NASDAQ	VXRT	Wed, Mar 6, 1991	94.88	99.00	88.69	99.00
236	NASDAQ	VXRT	Tue, Mar 5, 1991	82.50	94.88	82.50	86.63
235	NASDAQ	VXRT	Mon, Mar 4, 1991	86.63	86.63	82.50	82.50
234	NASDAQ	VXRT	Fri, Mar 1, 1991	82.50	86.63	82.50	86.63
233	NASDAQ	VXRT	Thu, Feb 28, 1991	82.50	86.63	82.50	82.50
232	NASDAQ	VXRT	Wed, Feb 27, 1991	82.50	86.63	82.50	84.56
231	NASDAQ	VXRT	Tue, Feb 26, 1991	82.50	86.63	82.50	82.50
230	NASDAQ	VXRT	Mon, Feb 25, 1991	90.75	94.88	82.50	82.50
229	NASDAQ	VXRT	Fri, Feb 22, 1991	84.56	90.75	82.50	86.63
228	NASDAQ	VXRT	Thu, Feb 21, 1991	82.50	86.63	78.38	78.38
227	NASDAQ	VXRT	Wed, Feb 20, 1991	82.50	86.63	78.38	86.63
226	NASDAQ	VXRT	Tue, Feb 19, 1991	82.50	82.50	74.25	78.38
225	NASDAQ	VXRT	Fri, Feb 15, 1991	78.38	82.50	74.25	82.50
224	NASDAQ	VXRT	Thu, Feb 14, 1991	78.38	82.50	78.38	78.38
223	NASDAQ	VXRT	Wed, Feb 13, 1991	86.63	86.63	78.38	78.38
222	NASDAQ	VXRT	Tue, Feb 12, 1991	90.75	90.75	78.38	78.38
221	NASDAQ	VXRT	Mon, Feb 11, 1991	90.75	90.75	86.63	86.63
220	NASDAQ	VXRT	Fri, Feb 8, 1991	88.69	90.75	80.44	90.75
219	NASDAQ	VXRT	Thu, Feb 7, 1991	86.63	90.75	82.50	88.69
218	NASDAQ	VXRT	Wed, Feb 6, 1991	90.75	94.88	86.63	86.63
217	NASDAQ	VXRT	Tue, Feb 5, 1991	86.63	94.88	82.50	86.63
216	NASDAQ	VXRT	Mon, Feb 4, 1991	86.63	86.63	82.50	86.63
215	NASDAQ	VXRT	Fri, Feb 1, 1991	82.50	86.63	82.50	86.63
214	NASDAQ	VXRT	Thu, Jan 31, 1991	78.38	86.63	78.38	84.56
213	NASDAQ	VXRT	Wed, Jan 30, 1991	90.75	90.75	78.38	78.38
212	NASDAQ	VXRT	Tue, Jan 29, 1991	86.63	90.75	82.50	86.63
211	NASDAQ	VXRT	Mon, Jan 28, 1991	86.63	94.88	86.63	90.75
210	NASDAQ	VXRT	Fri, Jan 25, 1991	90.75	94.88	86.63	90.75
209	NASDAQ	VXRT	Thu, Jan 24, 1991	90.75	99.00	82.50	88.69
208	NASDAQ	VXRT	Wed, Jan 23, 1991	74.25	90.75	74.25	90.75
207	NASDAQ	VXRT	Tue, Jan 22, 1991	70.13	74.25	70.13	72.19
206	NASDAQ	VXRT	Mon, Jan 21, 1991	68.06	76.31	68.06	74.25
205	NASDAQ	VXRT	Fri, Jan 18, 1991	72.19	72.19	68.06	72.19
204	NASDAQ	VXRT	Thu, Jan 17, 1991	74.25	74.25	66.00	68.06
203	NASDAQ	VXRT	Wed, Jan 16, 1991	66.00	74.25	66.00	74.25
202	NASDAQ	VXRT	Tue, Jan 15, 1991	63.94	68.06	61.88	63.94
201	NASDAQ	VXRT	Mon, Jan 14, 1991	61.88	63.94	61.88	63.94
200	NASDAQ	VXRT	Fri, Jan 11, 1991	61.88	61.88	61.88	61.88
199	NASDAQ	VXRT	Thu, Jan 10, 1991	61.88	63.94	61.88	63.94
198	NASDAQ	VXRT	Wed, Jan 9, 1991	61.88	66.00	61.88	61.88
197	NASDAQ	VXRT	Tue, Jan 8, 1991	61.88	61.88	61.88	61.88
196	NASDAQ	VXRT	Mon, Jan 7, 1991	66.00	66.00	61.88	66.00
195	NASDAQ	VXRT	Fri, Jan 4, 1991	66.00	66.00	61.88	61.88
194	NASDAQ	VXRT	Thu, Jan 3, 1991	66.00	66.00	61.88	61.88
193	NASDAQ	VXRT	Wed, Jan 2, 1991	68.06	68.06	66.00	66.00
192	NASDAQ	VXRT	Mon, Dec 31, 1990	63.94	66.00	61.88	61.88
191	NASDAQ	VXRT	Fri, Dec 28, 1990	61.88	68.06	61.88	66.00
190	NASDAQ	VXRT	Thu, Dec 27, 1990	61.88	68.06	61.88	68.06
189	NASDAQ	VXRT	Wed, Dec 26, 1990	68.06	68.06	61.88	61.88
188	NASDAQ	VXRT	Mon, Dec 24, 1990	66.00	66.00	66.00	66.00
187	NASDAQ	VXRT	Fri, Dec 21, 1990	61.88	63.94	61.88	61.88
186	NASDAQ	VXRT	Thu, Dec 20, 1990	61.88	61.88	61.88	61.88
185	NASDAQ	VXRT	Wed, Dec 19, 1990	66.00	68.06	63.94	63.94
184	NASDAQ	VXRT	Tue, Dec 18, 1990	68.06	68.06	63.94	63.94
183	NASDAQ	VXRT	Mon, Dec 17, 1990	61.88	68.06	61.88	66.00
182	NASDAQ	VXRT	Fri, Dec 14, 1990	63.94	70.13	59.81	66.00
181	NASDAQ	VXRT	Thu, Dec 13, 1990	66.00	66.00	57.75	61.88
180	NASDAQ	VXRT	Wed, Dec 12, 1990	63.94	68.06	63.94	66.00
179	NASDAQ	VXRT	Tue, Dec 11, 1990	66.00	66.00	66.00	66.00
178	NASDAQ	VXRT	Mon, Dec 10, 1990	66.00	68.06	66.00	68.06
177	NASDAQ	VXRT	Fri, Dec 7, 1990	66.00	68.06	66.00	68.06
176	NASDAQ	VXRT	Thu, Dec 6, 1990	66.00	68.06	66.00	68.06
175	NASDAQ	VXRT	Wed, Dec 5, 1990	66.00	66.00	66.00	66.00
174	NASDAQ	VXRT	Tue, Dec 4, 1990	66.00	66.00	66.00	66.00
173	NASDAQ	VXRT	Fri, Nov 30, 1990	68.06	68.06	66.00	66.00
172	NASDAQ	VXRT	Thu, Nov 29, 1990	72.19	72.19	68.06	68.06
171	NASDAQ	VXRT	Wed, Nov 28, 1990	72.19	72.19	66.00	70.13
170	NASDAQ	VXRT	Tue, Nov 27, 1990	72.19	74.25	66.00	70.13
169	NASDAQ	VXRT	Mon, Nov 26, 1990	74.25	74.25	66.00	66.00
168	NASDAQ	VXRT	Fri, Nov 23, 1990	70.13	74.25	70.13	70.13
167	NASDAQ	VXRT	Wed, Nov 21, 1990	66.00	66.00	66.00	66.00
166	NASDAQ	VXRT	Tue, Nov 20, 1990	68.06	72.19	66.00	66.00
165	NASDAQ	VXRT	Mon, Nov 19, 1990	68.06	70.13	66.00	68.06
164	NASDAQ	VXRT	Fri, Nov 16, 1990	66.00	66.00	63.94	66.00
163	NASDAQ	VXRT	Thu, Nov 15, 1990	66.00	66.00	61.88	61.88
162	NASDAQ	VXRT	Wed, Nov 14, 1990	66.00	70.13	66.00	66.00
161	NASDAQ	VXRT	Tue, Nov 13, 1990	66.00	66.00	61.88	66.00
160	NASDAQ	VXRT	Mon, Nov 12, 1990	66.00	74.25	66.00	66.00
159	NASDAQ	VXRT	Fri, Nov 9, 1990	66.00	74.25	66.00	74.25
158	NASDAQ	VXRT	Thu, Nov 8, 1990	70.13	70.13	66.00	66.00
157	NASDAQ	VXRT	Wed, Nov 7, 1990	68.06	68.06	66.00	66.00
156	NASDAQ	VXRT	Tue, Nov 6, 1990	74.25	74.25	74.25	74.25
155	NASDAQ	VXRT	Mon, Nov 5, 1990	66.00	70.13	66.00	70.13
154	NASDAQ	VXRT	Fri, Nov 2, 1990	66.00	70.13	66.00	66.00
153	NASDAQ	VXRT	Thu, Nov 1, 1990	70.13	74.25	66.00	70.13
152	NASDAQ	VXRT	Wed, Oct 31, 1990	66.00	74.25	66.00	74.25
151	NASDAQ	VXRT	Tue, Oct 30, 1990	70.13	78.38	70.13	74.25
150	NASDAQ	VXRT	Mon, Oct 29, 1990	78.38	78.38	70.13	78.38
149	NASDAQ	VXRT	Fri, Oct 26, 1990	70.13	78.38	70.13	78.38
148	NASDAQ	VXRT	Thu, Oct 25, 1990	74.25	78.38	66.00	74.25
147	NASDAQ	VXRT	Wed, Oct 24, 1990	82.50	82.50	74.25	78.38
146	NASDAQ	VXRT	Tue, Oct 23, 1990	86.63	90.75	82.50	82.50
145	NASDAQ	VXRT	Mon, Oct 22, 1990	86.63	86.63	86.63	86.63
144	NASDAQ	VXRT	Fri, Oct 19, 1990	90.75	90.75	86.63	86.63
143	NASDAQ	VXRT	Thu, Oct 18, 1990	90.75	94.88	86.63	94.88
142	NASDAQ	VXRT	Wed, Oct 17, 1990	86.63	103.13	86.63	94.88
141	NASDAQ	VXRT	Tue, Oct 16, 1990	94.88	94.88	90.75	90.75
140	NASDAQ	VXRT	Mon, Oct 15, 1990	86.63	94.88	86.63	86.63
139	NASDAQ	VXRT	Fri, Oct 12, 1990	86.63	94.88	86.63	90.75
138	NASDAQ	VXRT	Thu, Oct 11, 1990	82.50	90.75	82.50	90.75
137	NASDAQ	VXRT	Wed, Oct 10, 1990	78.38	90.75	78.38	80.44
136	NASDAQ	VXRT	Tue, Oct 9, 1990	86.63	86.63	82.50	82.50
135	NASDAQ	VXRT	Mon, Oct 8, 1990	86.63	90.75	86.63	86.63
134	NASDAQ	VXRT	Fri, Oct 5, 1990	86.63	90.75	86.63	86.63
133	NASDAQ	VXRT	Thu, Oct 4, 1990	86.63	86.63	86.63	86.63
132	NASDAQ	VXRT	Wed, Oct 3, 1990	86.63	90.75	86.63	86.63
131	NASDAQ	VXRT	Tue, Oct 2, 1990	99.00	99.00	86.63	86.63
130	NASDAQ	VXRT	Mon, Oct 1, 1990	90.75	99.00	82.50	99.00
129	NASDAQ	VXRT	Fri, Sep 28, 1990	90.75	90.75	82.50	90.75
128	NASDAQ	VXRT	Thu, Sep 27, 1990	86.63	90.75	82.50	90.75
127	NASDAQ	VXRT	Wed, Sep 26, 1990	82.50	86.63	78.38	84.56
126	NASDAQ	VXRT	Tue, Sep 25, 1990	78.38	78.38	78.38	78.38
125	NASDAQ	VXRT	Mon, Sep 24, 1990	78.38	86.63	78.38	82.50
124	NASDAQ	VXRT	Fri, Sep 21, 1990	82.50	86.63	78.38	82.50
123	NASDAQ	VXRT	Thu, Sep 20, 1990	82.50	82.50	82.50	82.50
122	NASDAQ	VXRT	Wed, Sep 19, 1990	82.50	90.75	82.50	90.75
121	NASDAQ	VXRT	Tue, Sep 18, 1990	74.25	82.50	74.25	82.50
120	NASDAQ	VXRT	Mon, Sep 17, 1990	82.50	82.50	74.25	74.25
119	NASDAQ	VXRT	Fri, Sep 14, 1990	74.25	78.38	74.25	78.38
118	NASDAQ	VXRT	Thu, Sep 13, 1990	78.38	82.50	74.25	78.38
117	NASDAQ	VXRT	Wed, Sep 12, 1990	82.50	82.50	78.38	78.38
116	NASDAQ	VXRT	Tue, Sep 11, 1990	82.50	82.50	74.25	82.50
115	NASDAQ	VXRT	Mon, Sep 10, 1990	86.63	86.63	78.38	82.50
114	NASDAQ	VXRT	Fri, Sep 7, 1990	82.50	86.63	78.38	78.38
113	NASDAQ	VXRT	Thu, Sep 6, 1990	82.50	82.50	82.50	82.50
112	NASDAQ	VXRT	Wed, Sep 5, 1990	84.56	86.63	82.50	86.63
111	NASDAQ	VXRT	Tue, Sep 4, 1990	82.50	84.56	82.50	82.50
110	NASDAQ	VXRT	Thu, Aug 30, 1990	86.63	86.63	82.50	86.63
109	NASDAQ	VXRT	Wed, Aug 29, 1990	82.50	90.75	82.50	90.75
108	NASDAQ	VXRT	Tue, Aug 28, 1990	90.75	90.75	82.50	90.75
107	NASDAQ	VXRT	Mon, Aug 27, 1990	90.75	90.75	82.50	82.50
106	NASDAQ	VXRT	Fri, Aug 24, 1990	86.63	86.63	82.50	86.63
105	NASDAQ	VXRT	Thu, Aug 23, 1990	86.63	86.63	82.50	86.63
104	NASDAQ	VXRT	Wed, Aug 22, 1990	90.75	90.75	82.50	82.50
103	NASDAQ	VXRT	Tue, Aug 21, 1990	86.63	86.63	82.50	86.63
102	NASDAQ	VXRT	Mon, Aug 20, 1990	86.63	90.75	82.50	82.50
101	NASDAQ	VXRT	Fri, Aug 17, 1990	86.63	86.63	82.50	86.63
100	NASDAQ	VXRT	Thu, Aug 16, 1990	90.75	90.75	82.50	82.50
99	NASDAQ	VXRT	Wed, Aug 15, 1990	90.75	90.75	82.50	86.63
98	NASDAQ	VXRT	Tue, Aug 14, 1990	86.63	94.88	86.63	90.75
97	NASDAQ	VXRT	Mon, Aug 13, 1990	86.63	94.88	86.63	86.63
96	NASDAQ	VXRT	Fri, Aug 10, 1990	99.00	99.00	86.63	86.63
95	NASDAQ	VXRT	Thu, Aug 9, 1990	99.00	99.00	90.75	99.00
94	NASDAQ	VXRT	Wed, Aug 8, 1990	94.88	99.00	90.75	90.75
93	NASDAQ	VXRT	Tue, Aug 7, 1990	92.81	99.00	90.75	90.75
92	NASDAQ	VXRT	Mon, Aug 6, 1990	94.88	99.00	86.63	99.00
91	NASDAQ	VXRT	Fri, Aug 3, 1990	103.13	103.13	94.88	94.88
90	NASDAQ	VXRT	Thu, Aug 2, 1990	107.25	107.25	99.00	103.13
89	NASDAQ	VXRT	Wed, Aug 1, 1990	103.13	107.25	103.13	103.13
88	NASDAQ	VXRT	Tue, Jul 31, 1990	107.25	107.25	103.13	103.13
87	NASDAQ	VXRT	Mon, Jul 30, 1990	111.38	111.38	105.19	109.31
86	NASDAQ	VXRT	Fri, Jul 27, 1990	111.38	115.50	107.25	115.50
85	NASDAQ	VXRT	Thu, Jul 26, 1990	111.38	119.63	109.31	115.50
84	NASDAQ	VXRT	Wed, Jul 25, 1990	105.19	111.38	101.06	105.19
83	NASDAQ	VXRT	Tue, Jul 24, 1990	90.75	105.19	86.63	105.19
82	NASDAQ	VXRT	Mon, Jul 23, 1990	96.94	99.00	86.63	94.88
81	NASDAQ	VXRT	Fri, Jul 20, 1990	96.94	103.13	96.94	99.00
80	NASDAQ	VXRT	Thu, Jul 19, 1990	99.00	107.25	99.00	99.00
79	NASDAQ	VXRT	Wed, Jul 18, 1990	111.38	111.38	99.00	103.13
78	NASDAQ	VXRT	Tue, Jul 17, 1990	109.31	111.38	107.25	111.38
77	NASDAQ	VXRT	Mon, Jul 16, 1990	111.38	111.38	103.13	103.13
76	NASDAQ	VXRT	Fri, Jul 13, 1990	107.25	111.38	103.13	111.38
75	NASDAQ	VXRT	Thu, Jul 12, 1990	115.50	115.50	103.13	111.38
74	NASDAQ	VXRT	Wed, Jul 11, 1990	99.00	115.50	99.00	115.50
73	NASDAQ	VXRT	Tue, Jul 10, 1990	96.94	103.13	94.88	99.00
72	NASDAQ	VXRT	Mon, Jul 9, 1990	86.63	99.00	86.63	90.75
71	NASDAQ	VXRT	Fri, Jul 6, 1990	86.63	90.75	86.63	90.75
70	NASDAQ	VXRT	Thu, Jul 5, 1990	90.75	94.88	86.63	90.75
69	NASDAQ	VXRT	Tue, Jul 3, 1990	90.75	94.88	90.75	90.75
68	NASDAQ	VXRT	Mon, Jul 2, 1990	94.88	94.88	90.75	94.88
67	NASDAQ	VXRT	Fri, Jun 29, 1990	94.88	94.88	90.75	90.75
66	NASDAQ	VXRT	Thu, Jun 28, 1990	99.00	99.00	90.75	94.88
65	NASDAQ	VXRT	Wed, Jun 27, 1990	90.75	99.00	90.75	94.88
64	NASDAQ	VXRT	Tue, Jun 26, 1990	90.75	99.00	90.75	94.88
63	NASDAQ	VXRT	Mon, Jun 25, 1990	90.75	99.00	90.75	90.75
62	NASDAQ	VXRT	Fri, Jun 22, 1990	94.88	94.88	90.75	90.75
61	NASDAQ	VXRT	Thu, Jun 21, 1990	94.88	99.00	86.63	94.88
60	NASDAQ	VXRT	Wed, Jun 20, 1990	86.63	86.63	86.63	86.63
59	NASDAQ	VXRT	Tue, Jun 19, 1990	86.63	90.75	82.50	90.75
58	NASDAQ	VXRT	Mon, Jun 18, 1990	94.88	99.00	86.63	86.63
57	NASDAQ	VXRT	Fri, Jun 15, 1990	99.00	99.00	94.88	99.00
56	NASDAQ	VXRT	Thu, Jun 14, 1990	90.75	96.94	90.75	94.88
55	NASDAQ	VXRT	Wed, Jun 13, 1990	94.88	94.88	90.75	90.75
54	NASDAQ	VXRT	Tue, Jun 12, 1990	86.63	90.75	86.63	90.75
53	NASDAQ	VXRT	Mon, Jun 11, 1990	90.75	90.75	84.56	86.63
52	NASDAQ	VXRT	Fri, Jun 8, 1990	86.63	86.63	82.50	86.63
51	NASDAQ	VXRT	Thu, Jun 7, 1990	90.75	94.88	86.63	86.63
50	NASDAQ	VXRT	Wed, Jun 6, 1990	90.75	94.88	90.75	90.75
49	NASDAQ	VXRT	Tue, Jun 5, 1990	92.81	94.88	90.75	90.75
48	NASDAQ	VXRT	Mon, Jun 4, 1990	94.88	94.88	92.81	92.81
47	NASDAQ	VXRT	Fri, Jun 1, 1990	94.88	94.88	92.81	94.88
46	NASDAQ	VXRT	Thu, May 31, 1990	94.88	96.94	92.81	96.94
45	NASDAQ	VXRT	Wed, May 30, 1990	94.88	107.25	94.88	99.00
44	NASDAQ	VXRT	Tue, May 29, 1990	94.88	99.00	92.81	94.88
43	NASDAQ	VXRT	Fri, May 25, 1990	103.13	109.31	94.88	94.88
42	NASDAQ	VXRT	Thu, May 24, 1990	111.38	115.50	103.13	103.13
41	NASDAQ	VXRT	Wed, May 23, 1990	111.38	115.50	111.38	111.38
40	NASDAQ	VXRT	Tue, May 22, 1990	115.50	123.75	107.25	107.25
39	NASDAQ	VXRT	Mon, May 21, 1990	103.13	119.63	99.00	111.38
38	NASDAQ	VXRT	Fri, May 18, 1990	90.75	107.25	86.63	94.88
37	NASDAQ	VXRT	Thu, May 17, 1990	86.63	90.75	82.50	90.75
36	NASDAQ	VXRT	Wed, May 16, 1990	82.50	86.63	82.50	86.63
35	NASDAQ	VXRT	Tue, May 15, 1990	82.50	86.63	78.38	86.63
34	NASDAQ	VXRT	Mon, May 14, 1990	80.44	86.63	76.31	82.50
33	NASDAQ	VXRT	Fri, May 11, 1990	74.25	80.44	74.25	80.44
32	NASDAQ	VXRT	Thu, May 10, 1990	74.25	78.38	74.25	76.31
31	NASDAQ	VXRT	Wed, May 9, 1990	72.19	76.31	72.19	76.31
30	NASDAQ	VXRT	Tue, May 8, 1990	72.19	74.25	70.13	72.19
29	NASDAQ	VXRT	Mon, May 7, 1990	66.00	72.19	66.00	68.06
28	NASDAQ	VXRT	Thu, May 3, 1990	66.00	72.19	66.00	72.19
27	NASDAQ	VXRT	Wed, May 2, 1990	70.13	70.13	63.94	70.13
26	NASDAQ	VXRT	Tue, May 1, 1990	68.06	68.06	66.00	68.06
25	NASDAQ	VXRT	Mon, Apr 30, 1990	70.13	72.19	70.13	72.19
24	NASDAQ	VXRT	Fri, Apr 27, 1990	72.19	74.25	70.13	72.19
23	NASDAQ	VXRT	Thu, Apr 26, 1990	70.13	72.19	70.13	72.19
22	NASDAQ	VXRT	Wed, Apr 25, 1990	70.13	74.25	70.13	74.25
21	NASDAQ	VXRT	Tue, Apr 24, 1990	70.13	74.25	70.13	74.25
20	NASDAQ	VXRT	Mon, Apr 23, 1990	70.13	70.13	68.06	70.13
19	NASDAQ	VXRT	Fri, Apr 20, 1990	74.25	74.25	70.13	70.13
18	NASDAQ	VXRT	Thu, Apr 19, 1990	72.19	74.25	70.13	74.25
17	NASDAQ	VXRT	Wed, Apr 18, 1990	70.13	70.13	70.13	70.13
16	NASDAQ	VXRT	Tue, Apr 17, 1990	72.19	74.25	70.13	70.13
15	NASDAQ	VXRT	Mon, Apr 16, 1990	72.19	76.31	72.19	76.31
14	NASDAQ	VXRT	Thu, Apr 12, 1990	74.25	76.31	72.19	76.31
13	NASDAQ	VXRT	Wed, Apr 11, 1990	72.19	74.25	72.19	72.19
12	NASDAQ	VXRT	Tue, Apr 10, 1990	70.13	72.19	70.13	72.19
11	NASDAQ	VXRT	Mon, Apr 9, 1990	70.13	70.13	70.13	70.13
10	NASDAQ	VXRT	Fri, Apr 6, 1990	70.13	72.19	70.13	72.19
9	NASDAQ	VXRT	Thu, Apr 5, 1990	72.19	72.19	70.13	72.19
8	NASDAQ	VXRT	Wed, Apr 4, 1990	68.06	72.19	68.06	72.19
7	NASDAQ	VXRT	Tue, Apr 3, 1990	68.06	72.19	68.06	72.19
6	NASDAQ	VXRT	Mon, Apr 2, 1990	68.06	72.19	68.06	72.19
5	NASDAQ	VXRT	Fri, Mar 30, 1990	74.25	74.25	70.13	70.13
4	NASDAQ	VXRT	Thu, Mar 29, 1990	70.13	78.38	68.06	74.25
3	NASDAQ	VXRT	Wed, Mar 28, 1990	66.00	70.13	66.00	68.06
2	NASDAQ	VXRT	Tue, Mar 27, 1990	68.06	70.13	66.00	68.06
1	NASDAQ	VXRT	Mon, Mar 26, 1990	68.06	70.13	68.06	70.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Vaxart Inc NASDAQ:VXRT 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