World Acceptance Corp NASDAQ:WRLD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	WRLD	Fri, Mar 1, 2024	119.10	123.88	118.61	122.99
7999	NASDAQ	WRLD	Thu, Feb 29, 2024	122.38	122.51	118.66	119.76
7998	NASDAQ	WRLD	Wed, Feb 28, 2024	121.40	123.03	119.57	119.63
7997	NASDAQ	WRLD	Tue, Feb 27, 2024	120.69	122.57	119.10	121.91
7996	NASDAQ	WRLD	Mon, Feb 26, 2024	129.82	130.12	117.41	118.59
7995	NASDAQ	WRLD	Fri, Feb 23, 2024	128.37	132.71	125.55	129.82
7994	NASDAQ	WRLD	Thu, Feb 22, 2024	122.25	125.97	121.48	125.49
7993	NASDAQ	WRLD	Wed, Feb 21, 2024	125.67	125.76	121.05	122.72
7992	NASDAQ	WRLD	Tue, Feb 20, 2024	125.29	128.81	124.49	126.38
7991	NASDAQ	WRLD	Fri, Feb 16, 2024	135.47	136.46	127.04	127.64
7990	NASDAQ	WRLD	Thu, Feb 15, 2024	135.38	139.16	134.10	136.86
7989	NASDAQ	WRLD	Wed, Feb 14, 2024	134.08	134.89	131.91	133.86
7988	NASDAQ	WRLD	Tue, Feb 13, 2024	129.84	134.23	128.96	132.38
7987	NASDAQ	WRLD	Mon, Feb 12, 2024	134.22	136.60	133.35	134.70
7986	NASDAQ	WRLD	Fri, Feb 9, 2024	130.12	132.28	129.00	130.78
7985	NASDAQ	WRLD	Thu, Feb 8, 2024	129.44	131.01	128.55	130.21
7984	NASDAQ	WRLD	Wed, Feb 7, 2024	131.74	131.74	128.06	128.08
7983	NASDAQ	WRLD	Tue, Feb 6, 2024	131.40	134.16	130.88	132.06
7982	NASDAQ	WRLD	Mon, Feb 5, 2024	130.22	132.68	127.89	131.40
7981	NASDAQ	WRLD	Fri, Feb 2, 2024	132.83	134.51	131.85	132.45
7980	NASDAQ	WRLD	Thu, Feb 1, 2024	131.41	135.67	130.55	135.33
7979	NASDAQ	WRLD	Wed, Jan 31, 2024	137.50	139.28	131.28	131.31
7978	NASDAQ	WRLD	Tue, Jan 30, 2024	142.74	142.74	137.75	138.23
7977	NASDAQ	WRLD	Mon, Jan 29, 2024	140.27	143.67	137.72	142.95
7976	NASDAQ	WRLD	Fri, Jan 26, 2024	140.12	140.52	136.25	139.28
7975	NASDAQ	WRLD	Thu, Jan 25, 2024	143.74	143.74	138.19	138.28
7974	NASDAQ	WRLD	Wed, Jan 24, 2024	144.79	144.89	139.76	140.24
7973	NASDAQ	WRLD	Tue, Jan 23, 2024	143.93	143.93	138.46	142.14
7972	NASDAQ	WRLD	Mon, Jan 22, 2024	142.78	148.96	136.13	141.69
7971	NASDAQ	WRLD	Fri, Jan 19, 2024	128.61	146.39	128.31	142.67
7970	NASDAQ	WRLD	Thu, Jan 18, 2024	126.84	129.25	121.03	121.61
7969	NASDAQ	WRLD	Wed, Jan 17, 2024	125.70	126.90	122.53	126.65
7968	NASDAQ	WRLD	Tue, Jan 16, 2024	126.36	127.55	124.80	127.23
7967	NASDAQ	WRLD	Fri, Jan 12, 2024	129.92	130.95	126.28	127.42
7966	NASDAQ	WRLD	Thu, Jan 11, 2024	130.37	130.37	126.86	127.78
7965	NASDAQ	WRLD	Wed, Jan 10, 2024	131.51	133.96	129.61	131.83
7964	NASDAQ	WRLD	Tue, Jan 9, 2024	129.66	132.00	128.25	131.33
7963	NASDAQ	WRLD	Mon, Jan 8, 2024	129.54	131.61	128.50	130.92
7962	NASDAQ	WRLD	Fri, Jan 5, 2024	125.88	130.00	125.88	127.78
7961	NASDAQ	WRLD	Thu, Jan 4, 2024	128.06	129.66	126.61	127.39
7960	NASDAQ	WRLD	Wed, Jan 3, 2024	128.41	130.18	126.10	127.42
7959	NASDAQ	WRLD	Tue, Jan 2, 2024	130.43	131.41	126.62	128.62
7958	NASDAQ	WRLD	Fri, Dec 29, 2023	133.11	134.55	129.85	130.53
7957	NASDAQ	WRLD	Thu, Dec 28, 2023	134.39	135.69	133.00	134.05
7956	NASDAQ	WRLD	Wed, Dec 27, 2023	133.94	135.41	133.50	135.00
7955	NASDAQ	WRLD	Tue, Dec 26, 2023	134.37	135.94	134.34	134.54
7954	NASDAQ	WRLD	Fri, Dec 22, 2023	137.50	137.57	132.41	132.41
7953	NASDAQ	WRLD	Thu, Dec 21, 2023	137.28	140.00	136.02	138.08
7952	NASDAQ	WRLD	Wed, Dec 20, 2023	140.00	141.21	136.30	136.69
7951	NASDAQ	WRLD	Tue, Dec 19, 2023	138.59	140.78	137.98	138.80
7950	NASDAQ	WRLD	Mon, Dec 18, 2023	136.02	138.53	135.17	136.74
7949	NASDAQ	WRLD	Fri, Dec 15, 2023	139.08	139.08	135.52	136.66
7948	NASDAQ	WRLD	Thu, Dec 14, 2023	135.63	138.71	134.38	138.66
7947	NASDAQ	WRLD	Wed, Dec 13, 2023	128.53	134.43	126.15	132.47
7946	NASDAQ	WRLD	Tue, Dec 12, 2023	124.87	132.20	121.81	128.78
7945	NASDAQ	WRLD	Mon, Dec 11, 2023	122.01	126.06	122.01	123.75
7944	NASDAQ	WRLD	Fri, Dec 8, 2023	119.24	124.26	119.24	124.07
7943	NASDAQ	WRLD	Thu, Dec 7, 2023	116.42	120.63	116.42	119.67
7942	NASDAQ	WRLD	Wed, Dec 6, 2023	117.74	120.39	117.01	117.01
7941	NASDAQ	WRLD	Tue, Dec 5, 2023	115.92	117.69	115.92	116.70
7940	NASDAQ	WRLD	Mon, Dec 4, 2023	116.35	120.38	116.35	119.37
7939	NASDAQ	WRLD	Fri, Dec 1, 2023	109.45	116.19	109.45	116.19
7938	NASDAQ	WRLD	Thu, Nov 30, 2023	110.95	112.55	110.90	111.45
7937	NASDAQ	WRLD	Wed, Nov 29, 2023	113.00	116.29	111.61	111.63
7936	NASDAQ	WRLD	Tue, Nov 28, 2023	108.30	112.52	107.81	111.59
7935	NASDAQ	WRLD	Mon, Nov 27, 2023	113.05	113.28	110.26	110.64
7934	NASDAQ	WRLD	Fri, Nov 24, 2023	111.34	113.37	111.34	113.05
7933	NASDAQ	WRLD	Wed, Nov 22, 2023	111.97	113.39	110.21	111.74
7932	NASDAQ	WRLD	Tue, Nov 21, 2023	111.01	112.40	108.49	110.27
7931	NASDAQ	WRLD	Mon, Nov 20, 2023	108.84	113.15	108.84	112.49
7930	NASDAQ	WRLD	Fri, Nov 17, 2023	108.00	110.07	106.50	109.66
7929	NASDAQ	WRLD	Thu, Nov 16, 2023	111.48	111.76	105.23	106.21
7928	NASDAQ	WRLD	Wed, Nov 15, 2023	110.58	113.15	109.55	110.62
7927	NASDAQ	WRLD	Tue, Nov 14, 2023	107.20	109.93	106.84	109.56
7926	NASDAQ	WRLD	Mon, Nov 13, 2023	101.13	104.48	101.13	103.73
7925	NASDAQ	WRLD	Fri, Nov 10, 2023	105.34	105.34	101.00	101.81
7924	NASDAQ	WRLD	Thu, Nov 9, 2023	103.39	104.25	100.92	103.50
7923	NASDAQ	WRLD	Wed, Nov 8, 2023	103.26	104.44	102.77	103.41
7922	NASDAQ	WRLD	Tue, Nov 7, 2023	104.75	106.95	103.70	104.20
7921	NASDAQ	WRLD	Mon, Nov 6, 2023	107.89	107.89	104.40	104.73
7920	NASDAQ	WRLD	Fri, Nov 3, 2023	105.96	108.05	105.68	107.49
7919	NASDAQ	WRLD	Thu, Nov 2, 2023	101.63	104.00	99.81	103.60
7918	NASDAQ	WRLD	Wed, Nov 1, 2023	98.66	100.34	95.98	98.82
7917	NASDAQ	WRLD	Tue, Oct 31, 2023	98.00	99.39	95.93	98.62
7916	NASDAQ	WRLD	Mon, Oct 30, 2023	98.73	98.79	95.01	96.56
7915	NASDAQ	WRLD	Fri, Oct 27, 2023	96.54	98.20	94.57	97.48
7914	NASDAQ	WRLD	Thu, Oct 26, 2023	97.23	99.25	95.72	95.73
7913	NASDAQ	WRLD	Wed, Oct 25, 2023	97.38	101.34	96.11	96.49
7912	NASDAQ	WRLD	Tue, Oct 24, 2023	102.75	103.30	98.47	98.64
7911	NASDAQ	WRLD	Mon, Oct 23, 2023	105.50	108.01	99.58	101.13
7910	NASDAQ	WRLD	Fri, Oct 20, 2023	127.81	127.81	106.50	111.39
7909	NASDAQ	WRLD	Thu, Oct 19, 2023	123.15	123.15	116.62	117.13
7908	NASDAQ	WRLD	Wed, Oct 18, 2023	124.23	124.23	119.87	120.45
7907	NASDAQ	WRLD	Tue, Oct 17, 2023	126.99	128.74	123.56	124.42
7906	NASDAQ	WRLD	Mon, Oct 16, 2023	127.51	128.70	125.08	128.43
7905	NASDAQ	WRLD	Fri, Oct 13, 2023	124.60	124.69	121.54	123.79
7904	NASDAQ	WRLD	Thu, Oct 12, 2023	127.43	128.46	123.43	125.68
7903	NASDAQ	WRLD	Wed, Oct 11, 2023	126.16	129.42	125.64	127.73
7902	NASDAQ	WRLD	Tue, Oct 10, 2023	124.15	128.80	124.15	126.44
7901	NASDAQ	WRLD	Mon, Oct 9, 2023	118.96	125.50	118.96	122.88
7900	NASDAQ	WRLD	Fri, Oct 6, 2023	122.23	125.44	122.23	122.95
7899	NASDAQ	WRLD	Thu, Oct 5, 2023	123.46	124.36	120.97	123.82
7898	NASDAQ	WRLD	Wed, Oct 4, 2023	122.71	123.95	119.53	122.39
7897	NASDAQ	WRLD	Tue, Oct 3, 2023	123.99	124.93	122.39	123.02
7896	NASDAQ	WRLD	Mon, Oct 2, 2023	125.85	126.51	122.82	126.51
7895	NASDAQ	WRLD	Fri, Sep 29, 2023	132.60	132.60	124.97	127.06
7894	NASDAQ	WRLD	Thu, Sep 28, 2023	127.96	130.81	127.01	128.70
7893	NASDAQ	WRLD	Wed, Sep 27, 2023	125.84	129.61	124.74	125.96
7892	NASDAQ	WRLD	Tue, Sep 26, 2023	126.08	126.08	124.00	125.72
7891	NASDAQ	WRLD	Mon, Sep 25, 2023	125.25	127.40	123.77	125.83
7890	NASDAQ	WRLD	Fri, Sep 22, 2023	127.66	128.07	124.04	125.29
7889	NASDAQ	WRLD	Thu, Sep 21, 2023	125.20	128.38	124.76	127.67
7888	NASDAQ	WRLD	Wed, Sep 20, 2023	133.36	133.91	128.26	128.85
7887	NASDAQ	WRLD	Tue, Sep 19, 2023	132.13	134.10	131.42	132.16
7886	NASDAQ	WRLD	Mon, Sep 18, 2023	136.10	137.14	131.49	132.13
7885	NASDAQ	WRLD	Fri, Sep 15, 2023	137.14	138.48	136.53	137.28
7884	NASDAQ	WRLD	Thu, Sep 14, 2023	137.58	139.61	135.95	137.70
7883	NASDAQ	WRLD	Wed, Sep 13, 2023	137.21	137.21	134.19	135.28
7882	NASDAQ	WRLD	Tue, Sep 12, 2023	132.24	138.01	132.24	135.91
7881	NASDAQ	WRLD	Mon, Sep 11, 2023	133.77	133.77	133.77	133.77
7880	NASDAQ	WRLD	Fri, Sep 8, 2023	131.35	134.73	129.10	132.69
7879	NASDAQ	WRLD	Thu, Sep 7, 2023	129.50	132.98	126.97	131.63
7878	NASDAQ	WRLD	Wed, Sep 6, 2023	131.37	131.37	126.96	128.59
7877	NASDAQ	WRLD	Tue, Sep 5, 2023	138.48	142.65	129.15	129.99
7876	NASDAQ	WRLD	Fri, Sep 1, 2023	137.50	139.29	135.33	138.48
7875	NASDAQ	WRLD	Thu, Aug 31, 2023	130.77	135.55	130.77	134.81
7874	NASDAQ	WRLD	Wed, Aug 30, 2023	128.79	132.32	127.12	131.42
7873	NASDAQ	WRLD	Tue, Aug 29, 2023	128.90	132.40	126.84	129.93
7872	NASDAQ	WRLD	Mon, Aug 28, 2023	131.72	134.57	129.13	129.62
7871	NASDAQ	WRLD	Fri, Aug 25, 2023	133.57	135.31	130.00	131.62
7870	NASDAQ	WRLD	Thu, Aug 24, 2023	131.71	133.63	130.59	131.17
7869	NASDAQ	WRLD	Wed, Aug 23, 2023	131.29	133.76	131.19	133.16
7868	NASDAQ	WRLD	Tue, Aug 22, 2023	132.19	132.24	129.10	130.21
7867	NASDAQ	WRLD	Mon, Aug 21, 2023	134.01	134.62	131.17	132.19
7866	NASDAQ	WRLD	Fri, Aug 18, 2023	132.39	136.92	131.95	134.31
7865	NASDAQ	WRLD	Thu, Aug 17, 2023	134.11	139.18	131.09	133.05
7864	NASDAQ	WRLD	Wed, Aug 16, 2023	138.37	139.10	133.96	133.96
7863	NASDAQ	WRLD	Tue, Aug 15, 2023	142.69	142.69	138.32	139.25
7862	NASDAQ	WRLD	Mon, Aug 14, 2023	144.08	145.43	141.03	144.59
7861	NASDAQ	WRLD	Fri, Aug 11, 2023	145.25	147.94	144.11	145.63
7860	NASDAQ	WRLD	Thu, Aug 10, 2023	151.54	152.16	145.98	146.84
7859	NASDAQ	WRLD	Wed, Aug 9, 2023	155.57	155.61	149.66	150.28
7858	NASDAQ	WRLD	Tue, Aug 8, 2023	147.49	154.88	147.49	154.14
7857	NASDAQ	WRLD	Mon, Aug 7, 2023	152.47	152.91	149.42	150.16
7856	NASDAQ	WRLD	Fri, Aug 4, 2023	152.49	156.03	151.41	152.77
7855	NASDAQ	WRLD	Thu, Aug 3, 2023	149.89	155.59	149.78	152.36
7854	NASDAQ	WRLD	Wed, Aug 2, 2023	152.63	154.56	151.13	151.67
7853	NASDAQ	WRLD	Tue, Aug 1, 2023	156.21	156.25	152.23	155.15
7852	NASDAQ	WRLD	Mon, Jul 31, 2023	157.70	157.99	154.53	157.89
7851	NASDAQ	WRLD	Fri, Jul 28, 2023	156.00	160.08	155.45	156.28
7850	NASDAQ	WRLD	Thu, Jul 27, 2023	149.01	154.24	147.80	153.67
7849	NASDAQ	WRLD	Wed, Jul 26, 2023	151.75	153.31	148.55	148.60
7848	NASDAQ	WRLD	Tue, Jul 25, 2023	151.10	154.05	149.93	152.89
7847	NASDAQ	WRLD	Mon, Jul 24, 2023	150.05	155.94	150.05	150.99
7846	NASDAQ	WRLD	Fri, Jul 21, 2023	144.00	152.65	141.20	150.86
7845	NASDAQ	WRLD	Thu, Jul 20, 2023	139.64	140.00	135.90	136.75
7844	NASDAQ	WRLD	Wed, Jul 19, 2023	143.44	143.54	136.57	140.60
7843	NASDAQ	WRLD	Tue, Jul 18, 2023	139.21	142.44	137.94	141.81
7842	NASDAQ	WRLD	Mon, Jul 17, 2023	136.01	143.76	135.17	140.37
7841	NASDAQ	WRLD	Fri, Jul 14, 2023	138.50	139.28	135.29	136.75
7840	NASDAQ	WRLD	Thu, Jul 13, 2023	139.06	139.71	137.29	139.08
7839	NASDAQ	WRLD	Wed, Jul 12, 2023	140.04	140.04	136.60	139.25
7838	NASDAQ	WRLD	Tue, Jul 11, 2023	137.49	139.61	136.52	138.68
7837	NASDAQ	WRLD	Mon, Jul 10, 2023	134.21	137.66	133.92	136.70
7836	NASDAQ	WRLD	Fri, Jul 7, 2023	134.32	136.20	132.83	133.92
7835	NASDAQ	WRLD	Thu, Jul 6, 2023	127.24	131.03	126.26	130.66
7834	NASDAQ	WRLD	Wed, Jul 5, 2023	135.64	135.64	129.44	130.08
7833	NASDAQ	WRLD	Mon, Jul 3, 2023	134.01	136.73	134.01	135.03
7832	NASDAQ	WRLD	Fri, Jun 30, 2023	138.18	138.18	133.35	134.01
7831	NASDAQ	WRLD	Thu, Jun 29, 2023	134.94	139.31	134.94	136.88
7830	NASDAQ	WRLD	Wed, Jun 28, 2023	132.67	135.97	131.15	133.99
7829	NASDAQ	WRLD	Tue, Jun 27, 2023	129.77	134.61	129.77	132.70
7828	NASDAQ	WRLD	Mon, Jun 26, 2023	128.63	132.58	128.63	129.93
7827	NASDAQ	WRLD	Fri, Jun 23, 2023	129.78	131.93	127.25	128.63
7826	NASDAQ	WRLD	Thu, Jun 22, 2023	136.00	138.86	122.80	131.37
7825	NASDAQ	WRLD	Wed, Jun 21, 2023	135.62	147.31	135.12	135.24
7824	NASDAQ	WRLD	Tue, Jun 20, 2023	125.41	126.75	123.86	125.43
7823	NASDAQ	WRLD	Fri, Jun 16, 2023	130.73	130.73	125.32	126.20
7822	NASDAQ	WRLD	Thu, Jun 15, 2023	128.88	131.29	126.98	129.43
7821	NASDAQ	WRLD	Wed, Jun 14, 2023	128.87	130.79	127.51	130.59
7820	NASDAQ	WRLD	Tue, Jun 13, 2023	125.42	129.01	125.37	128.74
7819	NASDAQ	WRLD	Mon, Jun 12, 2023	123.99	125.32	121.61	123.61
7818	NASDAQ	WRLD	Fri, Jun 9, 2023	126.25	126.51	121.08	123.02
7817	NASDAQ	WRLD	Thu, Jun 8, 2023	125.03	126.62	123.30	126.23
7816	NASDAQ	WRLD	Wed, Jun 7, 2023	123.99	128.20	123.00	124.81
7815	NASDAQ	WRLD	Tue, Jun 6, 2023	115.42	121.72	115.30	121.14
7814	NASDAQ	WRLD	Mon, Jun 5, 2023	115.84	117.44	113.38	115.66
7813	NASDAQ	WRLD	Fri, Jun 2, 2023	111.03	117.42	111.03	117.23
7812	NASDAQ	WRLD	Thu, Jun 1, 2023	111.50	111.50	106.95	110.22
7811	NASDAQ	WRLD	Wed, May 31, 2023	110.73	114.51	108.35	111.19
7810	NASDAQ	WRLD	Tue, May 30, 2023	110.41	111.61	109.51	110.73
7809	NASDAQ	WRLD	Fri, May 26, 2023	112.70	113.81	110.41	110.43
7808	NASDAQ	WRLD	Thu, May 25, 2023	113.56	115.53	111.02	112.58
7807	NASDAQ	WRLD	Wed, May 24, 2023	112.24	113.59	109.60	113.00
7806	NASDAQ	WRLD	Tue, May 23, 2023	111.97	116.82	111.97	116.30
7805	NASDAQ	WRLD	Mon, May 22, 2023	113.70	115.68	108.94	112.58
7804	NASDAQ	WRLD	Fri, May 19, 2023	113.30	114.68	104.52	112.65
7803	NASDAQ	WRLD	Thu, May 18, 2023	108.10	112.80	108.10	112.53
7802	NASDAQ	WRLD	Wed, May 17, 2023	102.54	107.33	101.42	106.61
7801	NASDAQ	WRLD	Tue, May 16, 2023	102.47	103.49	99.73	101.13
7800	NASDAQ	WRLD	Mon, May 15, 2023	104.59	107.17	103.78	103.78
7799	NASDAQ	WRLD	Fri, May 12, 2023	103.41	105.29	102.65	104.89
7798	NASDAQ	WRLD	Thu, May 11, 2023	105.63	106.84	102.90	104.05
7797	NASDAQ	WRLD	Wed, May 10, 2023	108.88	108.88	104.46	107.01
7796	NASDAQ	WRLD	Tue, May 9, 2023	111.47	113.56	106.04	106.14
7795	NASDAQ	WRLD	Mon, May 8, 2023	109.33	114.77	108.16	112.57
7794	NASDAQ	WRLD	Fri, May 5, 2023	105.30	109.74	101.99	109.33
7793	NASDAQ	WRLD	Thu, May 4, 2023	96.62	111.62	96.62	102.71
7792	NASDAQ	WRLD	Wed, May 3, 2023	92.60	98.69	92.60	95.83
7791	NASDAQ	WRLD	Tue, May 2, 2023	98.09	98.09	88.79	93.09
7790	NASDAQ	WRLD	Mon, May 1, 2023	101.22	101.30	96.97	98.62
7789	NASDAQ	WRLD	Fri, Apr 28, 2023	99.32	102.15	99.32	100.90
7788	NASDAQ	WRLD	Thu, Apr 27, 2023	96.92	100.67	95.69	99.52
7787	NASDAQ	WRLD	Wed, Apr 26, 2023	92.37	98.55	92.37	96.59
7786	NASDAQ	WRLD	Tue, Apr 25, 2023	92.26	93.47	91.01	92.27
7785	NASDAQ	WRLD	Mon, Apr 24, 2023	88.40	94.14	87.80	93.54
7784	NASDAQ	WRLD	Fri, Apr 21, 2023	86.40	88.41	84.67	88.35
7783	NASDAQ	WRLD	Thu, Apr 20, 2023	83.85	87.90	83.59	86.67
7782	NASDAQ	WRLD	Wed, Apr 19, 2023	82.64	85.06	81.76	84.73
7781	NASDAQ	WRLD	Tue, Apr 18, 2023	83.62	84.38	82.16	83.55
7780	NASDAQ	WRLD	Mon, Apr 17, 2023	82.72	84.26	82.00	83.62
7779	NASDAQ	WRLD	Fri, Apr 14, 2023	83.41	83.72	81.08	82.43
7778	NASDAQ	WRLD	Thu, Apr 13, 2023	82.47	84.56	82.10	83.22
7777	NASDAQ	WRLD	Wed, Apr 12, 2023	84.40	85.00	80.96	81.61
7776	NASDAQ	WRLD	Tue, Apr 11, 2023	81.47	83.49	80.06	82.87
7775	NASDAQ	WRLD	Mon, Apr 10, 2023	80.20	82.40	80.02	80.68
7774	NASDAQ	WRLD	Thu, Apr 6, 2023	79.31	82.75	75.40	80.98
7773	NASDAQ	WRLD	Wed, Apr 5, 2023	78.98	80.29	77.55	79.09
7772	NASDAQ	WRLD	Tue, Apr 4, 2023	82.17	82.17	79.51	80.93
7771	NASDAQ	WRLD	Mon, Apr 3, 2023	83.66	84.39	81.47	82.17
7770	NASDAQ	WRLD	Fri, Mar 31, 2023	81.74	83.55	81.20	83.29
7769	NASDAQ	WRLD	Thu, Mar 30, 2023	81.59	83.21	79.20	80.89
7768	NASDAQ	WRLD	Wed, Mar 29, 2023	80.81	80.87	78.30	80.68
7767	NASDAQ	WRLD	Tue, Mar 28, 2023	78.49	80.26	78.44	79.46
7766	NASDAQ	WRLD	Mon, Mar 27, 2023	81.09	81.09	78.33	79.34
7765	NASDAQ	WRLD	Fri, Mar 24, 2023	77.06	78.99	75.19	77.97
7764	NASDAQ	WRLD	Thu, Mar 23, 2023	79.66	81.48	76.39	78.31
7763	NASDAQ	WRLD	Wed, Mar 22, 2023	80.91	82.31	78.83	79.12
7762	NASDAQ	WRLD	Tue, Mar 21, 2023	80.73	83.01	80.73	82.38
7761	NASDAQ	WRLD	Mon, Mar 20, 2023	80.57	81.76	78.20	78.80
7760	NASDAQ	WRLD	Fri, Mar 17, 2023	81.43	81.57	78.02	79.50
7759	NASDAQ	WRLD	Thu, Mar 16, 2023	81.33	83.51	78.78	82.58
7758	NASDAQ	WRLD	Wed, Mar 15, 2023	78.46	84.62	77.33	82.76
7757	NASDAQ	WRLD	Tue, Mar 14, 2023	85.30	85.35	80.12	81.25
7756	NASDAQ	WRLD	Mon, Mar 13, 2023	80.92	85.77	78.37	81.91
7755	NASDAQ	WRLD	Fri, Mar 10, 2023	85.52	86.40	80.85	83.47
7754	NASDAQ	WRLD	Thu, Mar 9, 2023	90.02	90.26	84.87	85.77
7753	NASDAQ	WRLD	Wed, Mar 8, 2023	91.02	91.73	88.92	90.31
7752	NASDAQ	WRLD	Tue, Mar 7, 2023	91.15	93.50	90.18	91.59
7751	NASDAQ	WRLD	Mon, Mar 6, 2023	94.49	94.79	90.00	91.01
7750	NASDAQ	WRLD	Fri, Mar 3, 2023	94.34	96.26	92.60	94.85
7749	NASDAQ	WRLD	Thu, Mar 2, 2023	91.00	93.96	90.10	93.12
7748	NASDAQ	WRLD	Wed, Mar 1, 2023	93.07	94.75	91.40	92.78
7747	NASDAQ	WRLD	Tue, Feb 28, 2023	92.70	95.16	92.60	93.36
7746	NASDAQ	WRLD	Mon, Feb 27, 2023	94.56	94.99	90.47	92.61
7745	NASDAQ	WRLD	Fri, Feb 24, 2023	93.09	94.15	90.32	93.85
7744	NASDAQ	WRLD	Thu, Feb 23, 2023	96.35	98.06	93.47	94.77
7743	NASDAQ	WRLD	Wed, Feb 22, 2023	95.90	97.80	94.52	94.67
7742	NASDAQ	WRLD	Tue, Feb 21, 2023	98.27	98.27	95.09	95.22
7741	NASDAQ	WRLD	Fri, Feb 17, 2023	99.17	100.88	97.05	99.50
7740	NASDAQ	WRLD	Thu, Feb 16, 2023	98.22	102.94	95.01	99.27
7739	NASDAQ	WRLD	Wed, Feb 15, 2023	97.15	101.84	96.21	100.79
7738	NASDAQ	WRLD	Tue, Feb 14, 2023	96.68	98.39	94.00	97.18
7737	NASDAQ	WRLD	Mon, Feb 13, 2023	94.46	97.74	93.19	97.24
7736	NASDAQ	WRLD	Fri, Feb 10, 2023	95.65	97.56	94.05	94.37
7735	NASDAQ	WRLD	Thu, Feb 9, 2023	99.51	102.40	96.47	96.59
7734	NASDAQ	WRLD	Wed, Feb 8, 2023	101.71	102.56	98.48	98.51
7733	NASDAQ	WRLD	Tue, Feb 7, 2023	100.85	102.02	96.05	101.37
7732	NASDAQ	WRLD	Mon, Feb 6, 2023	105.80	105.80	99.90	100.66
7731	NASDAQ	WRLD	Fri, Feb 3, 2023	107.44	110.90	106.24	106.45
7730	NASDAQ	WRLD	Thu, Feb 2, 2023	101.46	109.98	99.09	109.86
7729	NASDAQ	WRLD	Wed, Feb 1, 2023	96.38	98.69	93.37	98.48
7728	NASDAQ	WRLD	Tue, Jan 31, 2023	94.46	98.34	93.30	95.72
7727	NASDAQ	WRLD	Mon, Jan 30, 2023	101.02	104.72	95.40	95.41
7726	NASDAQ	WRLD	Fri, Jan 27, 2023	104.15	105.75	95.01	103.11
7725	NASDAQ	WRLD	Thu, Jan 26, 2023	80.74	111.99	80.74	108.49
7724	NASDAQ	WRLD	Wed, Jan 25, 2023	79.00	83.20	77.89	81.00
7723	NASDAQ	WRLD	Tue, Jan 24, 2023	81.89	82.88	79.77	80.25
7722	NASDAQ	WRLD	Mon, Jan 23, 2023	80.67	82.38	79.63	82.00
7721	NASDAQ	WRLD	Fri, Jan 20, 2023	77.04	80.14	75.37	79.88
7720	NASDAQ	WRLD	Thu, Jan 19, 2023	78.33	78.33	74.36	76.09
7719	NASDAQ	WRLD	Wed, Jan 18, 2023	81.16	82.51	76.50	78.82
7718	NASDAQ	WRLD	Tue, Jan 17, 2023	79.88	82.17	78.93	80.98
7717	NASDAQ	WRLD	Fri, Jan 13, 2023	74.48	79.72	74.48	79.03
7716	NASDAQ	WRLD	Thu, Jan 12, 2023	75.89	79.79	74.59	75.83
7715	NASDAQ	WRLD	Wed, Jan 11, 2023	73.76	76.35	72.71	75.11
7714	NASDAQ	WRLD	Tue, Jan 10, 2023	70.17	73.86	70.17	73.76
7713	NASDAQ	WRLD	Mon, Jan 9, 2023	69.44	72.20	68.77	70.73
7712	NASDAQ	WRLD	Fri, Jan 6, 2023	67.31	69.56	66.70	69.03
7711	NASDAQ	WRLD	Thu, Jan 5, 2023	69.41	69.51	65.77	66.63
7710	NASDAQ	WRLD	Wed, Jan 4, 2023	66.46	71.86	66.46	70.82
7709	NASDAQ	WRLD	Tue, Jan 3, 2023	66.48	68.50	63.75	65.13
7708	NASDAQ	WRLD	Fri, Dec 30, 2022	64.79	66.50	64.32	65.94
7707	NASDAQ	WRLD	Thu, Dec 29, 2022	61.97	66.44	61.97	65.99
7706	NASDAQ	WRLD	Wed, Dec 28, 2022	61.29	62.13	59.99	61.46
7705	NASDAQ	WRLD	Tue, Dec 27, 2022	62.99	63.48	59.75	60.87
7704	NASDAQ	WRLD	Fri, Dec 23, 2022	62.92	63.88	62.15	63.48
7703	NASDAQ	WRLD	Thu, Dec 22, 2022	65.76	65.76	60.11	62.84
7702	NASDAQ	WRLD	Wed, Dec 21, 2022	62.51	66.35	61.20	66.09
7701	NASDAQ	WRLD	Tue, Dec 20, 2022	59.52	62.63	58.44	62.21
7700	NASDAQ	WRLD	Mon, Dec 19, 2022	61.37	61.90	58.48	59.56
7699	NASDAQ	WRLD	Fri, Dec 16, 2022	62.68	63.02	60.46	62.06
7698	NASDAQ	WRLD	Thu, Dec 15, 2022	66.40	67.87	63.49	63.89
7697	NASDAQ	WRLD	Wed, Dec 14, 2022	67.50	69.61	66.82	67.35
7696	NASDAQ	WRLD	Tue, Dec 13, 2022	74.26	74.26	66.11	67.79
7695	NASDAQ	WRLD	Mon, Dec 12, 2022	69.99	72.36	69.99	71.08
7694	NASDAQ	WRLD	Fri, Dec 9, 2022	68.60	70.81	68.30	70.62
7693	NASDAQ	WRLD	Thu, Dec 8, 2022	67.49	70.07	66.51	69.45
7692	NASDAQ	WRLD	Wed, Dec 7, 2022	69.39	70.86	66.74	67.20
7691	NASDAQ	WRLD	Tue, Dec 6, 2022	70.67	71.17	67.90	70.14
7690	NASDAQ	WRLD	Mon, Dec 5, 2022	71.22	73.10	68.97	70.99
7689	NASDAQ	WRLD	Fri, Dec 2, 2022	71.59	74.00	70.00	72.05
7688	NASDAQ	WRLD	Thu, Dec 1, 2022	71.65	75.56	69.32	73.06
7687	NASDAQ	WRLD	Wed, Nov 30, 2022	68.50	71.80	67.48	70.91
7686	NASDAQ	WRLD	Tue, Nov 29, 2022	68.66	71.18	67.50	68.88
7685	NASDAQ	WRLD	Mon, Nov 28, 2022	70.32	70.59	66.43	68.53
7684	NASDAQ	WRLD	Fri, Nov 25, 2022	69.08	72.52	67.95	71.78
7683	NASDAQ	WRLD	Wed, Nov 23, 2022	67.83	68.58	65.92	68.56
7682	NASDAQ	WRLD	Tue, Nov 22, 2022	70.04	70.54	66.20	68.53
7681	NASDAQ	WRLD	Mon, Nov 21, 2022	67.28	70.12	66.23	69.33
7680	NASDAQ	WRLD	Fri, Nov 18, 2022	72.84	72.84	66.57	67.71
7679	NASDAQ	WRLD	Thu, Nov 17, 2022	71.70	72.91	68.99	70.96
7678	NASDAQ	WRLD	Wed, Nov 16, 2022	74.30	76.25	70.39	72.78
7677	NASDAQ	WRLD	Tue, Nov 15, 2022	78.76	79.98	74.95	75.13
7676	NASDAQ	WRLD	Mon, Nov 14, 2022	80.54	80.98	75.63	76.13
7675	NASDAQ	WRLD	Fri, Nov 11, 2022	81.67	85.50	81.23	81.67
7674	NASDAQ	WRLD	Thu, Nov 10, 2022	73.61	83.28	72.29	80.93
7673	NASDAQ	WRLD	Wed, Nov 9, 2022	73.00	73.01	68.84	69.03
7672	NASDAQ	WRLD	Tue, Nov 8, 2022	71.85	74.81	69.78	73.53
7671	NASDAQ	WRLD	Mon, Nov 7, 2022	72.19	72.19	69.36	70.76
7670	NASDAQ	WRLD	Fri, Nov 4, 2022	73.79	74.86	69.62	71.16
7669	NASDAQ	WRLD	Thu, Nov 3, 2022	72.74	72.83	67.17	71.47
7668	NASDAQ	WRLD	Wed, Nov 2, 2022	79.40	79.40	74.00	74.22
7667	NASDAQ	WRLD	Tue, Nov 1, 2022	81.63	81.63	75.90	79.23
7666	NASDAQ	WRLD	Mon, Oct 31, 2022	77.04	81.85	76.33	81.22
7665	NASDAQ	WRLD	Fri, Oct 28, 2022	74.49	79.35	72.36	77.39
7664	NASDAQ	WRLD	Thu, Oct 27, 2022	97.10	102.06	72.14	75.47
7663	NASDAQ	WRLD	Wed, Oct 26, 2022	103.83	108.08	102.76	103.38
7662	NASDAQ	WRLD	Tue, Oct 25, 2022	102.17	107.24	101.73	104.37
7661	NASDAQ	WRLD	Mon, Oct 24, 2022	105.09	105.32	97.65	101.66
7660	NASDAQ	WRLD	Fri, Oct 21, 2022	102.05	105.94	99.94	105.47
7659	NASDAQ	WRLD	Thu, Oct 20, 2022	99.28	103.84	98.62	101.00
7658	NASDAQ	WRLD	Wed, Oct 19, 2022	103.41	103.76	97.84	98.89
7657	NASDAQ	WRLD	Tue, Oct 18, 2022	105.86	106.00	102.97	104.10
7656	NASDAQ	WRLD	Mon, Oct 17, 2022	105.98	106.87	100.49	102.47
7655	NASDAQ	WRLD	Fri, Oct 14, 2022	104.54	106.54	100.78	102.59
7654	NASDAQ	WRLD	Thu, Oct 13, 2022	98.51	105.63	96.15	104.22
7653	NASDAQ	WRLD	Wed, Oct 12, 2022	100.31	102.08	98.02	100.87
7652	NASDAQ	WRLD	Tue, Oct 11, 2022	98.88	101.48	96.11	99.83
7651	NASDAQ	WRLD	Mon, Oct 10, 2022	97.18	98.65	94.87	98.49
7650	NASDAQ	WRLD	Fri, Oct 7, 2022	97.75	97.78	94.00	95.77
7649	NASDAQ	WRLD	Thu, Oct 6, 2022	99.70	103.00	99.43	100.30
7648	NASDAQ	WRLD	Wed, Oct 5, 2022	104.30	104.99	99.26	101.61
7647	NASDAQ	WRLD	Tue, Oct 4, 2022	99.71	106.19	99.71	105.83
7646	NASDAQ	WRLD	Mon, Oct 3, 2022	97.88	100.36	95.87	97.07
7645	NASDAQ	WRLD	Fri, Sep 30, 2022	95.56	97.73	93.72	96.82
7644	NASDAQ	WRLD	Thu, Sep 29, 2022	93.94	96.84	90.10	95.89
7643	NASDAQ	WRLD	Wed, Sep 28, 2022	92.17	97.47	92.00	95.34
7642	NASDAQ	WRLD	Tue, Sep 27, 2022	94.68	95.52	89.25	91.32
7641	NASDAQ	WRLD	Mon, Sep 26, 2022	96.87	97.88	92.55	93.28
7640	NASDAQ	WRLD	Fri, Sep 23, 2022	98.18	98.18	94.24	96.22
7639	NASDAQ	WRLD	Thu, Sep 22, 2022	105.93	106.64	99.42	100.24
7638	NASDAQ	WRLD	Tue, Sep 20, 2022	110.13	110.50	107.10	108.49
7637	NASDAQ	WRLD	Mon, Sep 19, 2022	113.61	115.69	111.10	112.31
7636	NASDAQ	WRLD	Fri, Sep 16, 2022	112.39	114.64	111.02	114.49
7635	NASDAQ	WRLD	Thu, Sep 15, 2022	113.11	116.96	111.42	115.21
7634	NASDAQ	WRLD	Wed, Sep 14, 2022	116.75	116.75	111.71	113.57
7633	NASDAQ	WRLD	Tue, Sep 13, 2022	119.63	124.75	116.12	117.23
7632	NASDAQ	WRLD	Mon, Sep 12, 2022	123.00	127.32	122.82	124.11
7631	NASDAQ	WRLD	Fri, Sep 9, 2022	119.57	122.24	118.22	122.01
7630	NASDAQ	WRLD	Thu, Sep 8, 2022	114.62	118.34	113.23	118.34
7629	NASDAQ	WRLD	Wed, Sep 7, 2022	116.35	118.74	113.57	117.00
7628	NASDAQ	WRLD	Tue, Sep 6, 2022	109.65	116.93	107.69	115.77
7627	NASDAQ	WRLD	Fri, Sep 2, 2022	115.93	115.93	108.51	109.55
7626	NASDAQ	WRLD	Thu, Sep 1, 2022	115.66	115.75	111.09	113.79
7625	NASDAQ	WRLD	Wed, Aug 31, 2022	119.78	119.78	116.08	116.24
7624	NASDAQ	WRLD	Tue, Aug 30, 2022	118.17	119.02	115.39	117.96
7623	NASDAQ	WRLD	Mon, Aug 29, 2022	115.55	117.60	115.16	116.51
7622	NASDAQ	WRLD	Fri, Aug 26, 2022	123.21	123.21	115.57	118.06
7621	NASDAQ	WRLD	Thu, Aug 25, 2022	120.48	125.13	120.48	123.62
7620	NASDAQ	WRLD	Wed, Aug 24, 2022	121.11	125.35	120.56	120.76
7619	NASDAQ	WRLD	Tue, Aug 23, 2022	123.75	128.81	121.53	121.73
7618	NASDAQ	WRLD	Mon, Aug 22, 2022	128.38	129.26	124.28	124.60
7617	NASDAQ	WRLD	Fri, Aug 19, 2022	136.06	136.06	131.18	131.48
7616	NASDAQ	WRLD	Thu, Aug 18, 2022	138.27	139.68	135.16	138.26
7615	NASDAQ	WRLD	Wed, Aug 17, 2022	138.72	139.68	134.31	137.03
7614	NASDAQ	WRLD	Tue, Aug 16, 2022	140.18	142.70	135.50	141.65
7613	NASDAQ	WRLD	Mon, Aug 15, 2022	137.39	139.67	134.44	139.49
7612	NASDAQ	WRLD	Fri, Aug 12, 2022	137.59	138.00	133.85	137.84
7611	NASDAQ	WRLD	Thu, Aug 11, 2022	141.28	146.66	135.81	136.92
7610	NASDAQ	WRLD	Wed, Aug 10, 2022	130.62	140.67	129.98	139.88
7609	NASDAQ	WRLD	Tue, Aug 9, 2022	127.69	130.04	126.19	128.16
7608	NASDAQ	WRLD	Mon, Aug 8, 2022	124.79	130.01	123.10	129.29
7607	NASDAQ	WRLD	Fri, Aug 5, 2022	120.25	123.73	118.19	122.64
7606	NASDAQ	WRLD	Thu, Aug 4, 2022	119.22	125.58	118.97	122.23
7605	NASDAQ	WRLD	Wed, Aug 3, 2022	111.52	119.20	111.52	118.42
7604	NASDAQ	WRLD	Tue, Aug 2, 2022	113.29	118.38	109.74	110.50
7603	NASDAQ	WRLD	Mon, Aug 1, 2022	110.56	114.49	109.58	111.75
7602	NASDAQ	WRLD	Fri, Jul 29, 2022	109.37	115.18	108.78	110.78
7601	NASDAQ	WRLD	Thu, Jul 28, 2022	113.12	113.12	106.53	110.56
7600	NASDAQ	WRLD	Wed, Jul 27, 2022	114.66	118.96	105.10	114.62
7599	NASDAQ	WRLD	Tue, Jul 26, 2022	118.24	121.55	114.31	117.17
7598	NASDAQ	WRLD	Mon, Jul 25, 2022	121.10	123.20	118.96	119.98
7597	NASDAQ	WRLD	Fri, Jul 22, 2022	117.83	120.61	115.08	119.81
7596	NASDAQ	WRLD	Thu, Jul 21, 2022	116.89	120.96	115.50	118.67
7595	NASDAQ	WRLD	Wed, Jul 20, 2022	111.50	118.84	111.28	116.83
7594	NASDAQ	WRLD	Tue, Jul 19, 2022	106.20	112.68	106.20	111.34
7593	NASDAQ	WRLD	Mon, Jul 18, 2022	105.37	107.38	103.47	103.99
7592	NASDAQ	WRLD	Fri, Jul 15, 2022	105.32	105.44	101.35	103.99
7591	NASDAQ	WRLD	Thu, Jul 14, 2022	103.71	103.81	101.12	102.74
7590	NASDAQ	WRLD	Wed, Jul 13, 2022	104.19	106.29	101.07	105.04
7589	NASDAQ	WRLD	Tue, Jul 12, 2022	102.77	109.73	102.77	105.85
7588	NASDAQ	WRLD	Mon, Jul 11, 2022	104.09	105.91	98.97	102.44
7587	NASDAQ	WRLD	Fri, Jul 8, 2022	112.36	112.36	105.51	106.64
7586	NASDAQ	WRLD	Thu, Jul 7, 2022	109.60	113.04	109.60	111.99
7585	NASDAQ	WRLD	Wed, Jul 6, 2022	120.35	123.70	107.20	108.78
7584	NASDAQ	WRLD	Tue, Jul 5, 2022	114.55	122.23	112.13	121.46
7583	NASDAQ	WRLD	Fri, Jul 1, 2022	112.83	118.15	110.08	116.65
7582	NASDAQ	WRLD	Thu, Jun 30, 2022	110.95	112.45	109.06	112.24
7581	NASDAQ	WRLD	Wed, Jun 29, 2022	117.96	119.34	112.54	114.03
7580	NASDAQ	WRLD	Tue, Jun 28, 2022	125.40	128.43	119.72	120.17
7579	NASDAQ	WRLD	Mon, Jun 27, 2022	125.60	125.60	121.46	123.34
7578	NASDAQ	WRLD	Fri, Jun 24, 2022	120.40	125.24	120.40	124.30
7577	NASDAQ	WRLD	Thu, Jun 23, 2022	117.96	120.14	115.48	119.67
7576	NASDAQ	WRLD	Wed, Jun 22, 2022	114.17	117.85	114.17	117.03
7575	NASDAQ	WRLD	Tue, Jun 21, 2022	120.49	120.49	115.66	116.50
7574	NASDAQ	WRLD	Fri, Jun 17, 2022	112.84	118.74	111.74	115.64
7573	NASDAQ	WRLD	Thu, Jun 16, 2022	117.80	117.80	107.96	111.14
7572	NASDAQ	WRLD	Wed, Jun 15, 2022	123.72	123.72	119.49	120.52
7571	NASDAQ	WRLD	Mon, Jun 13, 2022	121.83	122.81	118.47	120.17
7570	NASDAQ	WRLD	Fri, Jun 10, 2022	126.34	129.38	121.35	125.80
7569	NASDAQ	WRLD	Thu, Jun 9, 2022	131.45	131.59	128.53	129.27
7568	NASDAQ	WRLD	Wed, Jun 8, 2022	134.65	134.85	130.31	130.81
7567	NASDAQ	WRLD	Tue, Jun 7, 2022	131.87	138.14	131.77	135.93
7566	NASDAQ	WRLD	Mon, Jun 6, 2022	140.40	140.40	128.50	132.93
7565	NASDAQ	WRLD	Fri, Jun 3, 2022	138.63	141.87	134.04	139.30
7564	NASDAQ	WRLD	Thu, Jun 2, 2022	134.59	142.23	134.59	141.41
7563	NASDAQ	WRLD	Wed, Jun 1, 2022	148.26	149.00	133.00	133.51
7562	NASDAQ	WRLD	Tue, May 31, 2022	145.81	150.24	139.12	148.07
7561	NASDAQ	WRLD	Fri, May 27, 2022	142.84	148.17	142.84	147.97
7560	NASDAQ	WRLD	Thu, May 26, 2022	134.49	143.74	134.49	142.89
7559	NASDAQ	WRLD	Wed, May 25, 2022	129.03	136.92	129.03	134.34
7558	NASDAQ	WRLD	Tue, May 24, 2022	131.31	132.30	123.38	129.61
7557	NASDAQ	WRLD	Mon, May 23, 2022	133.64	135.99	132.08	132.80
7556	NASDAQ	WRLD	Fri, May 20, 2022	133.98	133.98	128.70	132.36
7555	NASDAQ	WRLD	Thu, May 19, 2022	138.46	140.00	132.53	132.89
7554	NASDAQ	WRLD	Wed, May 18, 2022	145.64	145.64	137.75	138.53
7553	NASDAQ	WRLD	Tue, May 17, 2022	147.49	149.75	144.08	148.64
7552	NASDAQ	WRLD	Mon, May 16, 2022	144.03	147.52	138.48	144.22
7551	NASDAQ	WRLD	Fri, May 13, 2022	146.71	152.04	143.60	145.23
7550	NASDAQ	WRLD	Thu, May 12, 2022	145.74	148.70	139.77	142.78
7549	NASDAQ	WRLD	Wed, May 11, 2022	150.76	159.58	146.10	147.41
7548	NASDAQ	WRLD	Tue, May 10, 2022	159.99	164.57	150.48	151.31
7547	NASDAQ	WRLD	Mon, May 9, 2022	172.01	172.01	159.11	159.58
7546	NASDAQ	WRLD	Fri, May 6, 2022	186.36	186.36	173.63	176.33
7545	NASDAQ	WRLD	Thu, May 5, 2022	193.01	197.44	184.01	189.06
7544	NASDAQ	WRLD	Wed, May 4, 2022	206.04	209.10	199.85	207.02
7543	NASDAQ	WRLD	Tue, May 3, 2022	192.89	206.10	192.89	204.32
7542	NASDAQ	WRLD	Mon, May 2, 2022	187.22	196.16	183.70	194.78
7541	NASDAQ	WRLD	Fri, Apr 29, 2022	192.48	195.75	186.79	188.71
7540	NASDAQ	WRLD	Thu, Apr 28, 2022	185.09	192.49	183.22	191.70
7539	NASDAQ	WRLD	Wed, Apr 27, 2022	191.00	192.69	182.94	183.53
7538	NASDAQ	WRLD	Tue, Apr 26, 2022	194.66	199.04	189.95	190.06
7537	NASDAQ	WRLD	Mon, Apr 25, 2022	194.40	199.13	190.00	198.10
7536	NASDAQ	WRLD	Fri, Apr 22, 2022	199.93	199.93	197.30	197.82
7535	NASDAQ	WRLD	Thu, Apr 21, 2022	206.98	206.98	197.13	199.67
7534	NASDAQ	WRLD	Wed, Apr 20, 2022	207.10	209.88	201.03	204.98
7533	NASDAQ	WRLD	Tue, Apr 19, 2022	201.53	205.98	197.93	203.99
7532	NASDAQ	WRLD	Mon, Apr 18, 2022	196.19	208.78	196.19	201.67
7531	NASDAQ	WRLD	Thu, Apr 14, 2022	199.81	202.76	197.86	198.34
7530	NASDAQ	WRLD	Wed, Apr 13, 2022	195.89	201.46	195.89	198.99
7529	NASDAQ	WRLD	Tue, Apr 12, 2022	193.98	199.14	193.98	195.79
7528	NASDAQ	WRLD	Mon, Apr 11, 2022	189.78	194.39	189.78	192.98
7527	NASDAQ	WRLD	Fri, Apr 8, 2022	183.20	189.88	183.20	188.03
7526	NASDAQ	WRLD	Thu, Apr 7, 2022	188.23	188.23	175.18	184.75
7525	NASDAQ	WRLD	Wed, Apr 6, 2022	192.21	192.21	182.02	186.79
7524	NASDAQ	WRLD	Tue, Apr 5, 2022	194.41	195.10	189.43	193.89
7523	NASDAQ	WRLD	Mon, Apr 4, 2022	196.40	196.40	192.79	194.41
7522	NASDAQ	WRLD	Fri, Apr 1, 2022	193.69	202.14	193.69	197.82
7521	NASDAQ	WRLD	Thu, Mar 31, 2022	194.13	194.13	190.50	191.84
7520	NASDAQ	WRLD	Wed, Mar 30, 2022	194.67	194.67	189.86	189.86
7519	NASDAQ	WRLD	Tue, Mar 29, 2022	191.90	196.72	189.53	193.69
7518	NASDAQ	WRLD	Mon, Mar 28, 2022	190.50	190.50	182.89	188.35
7517	NASDAQ	WRLD	Fri, Mar 25, 2022	188.10	191.07	185.68	189.94
7516	NASDAQ	WRLD	Thu, Mar 24, 2022	185.50	190.00	180.78	188.10
7515	NASDAQ	WRLD	Wed, Mar 23, 2022	186.06	186.06	180.16	182.85
7514	NASDAQ	WRLD	Tue, Mar 22, 2022	189.07	190.31	187.00	188.58
7513	NASDAQ	WRLD	Mon, Mar 21, 2022	193.25	193.25	180.94	183.14
7512	NASDAQ	WRLD	Fri, Mar 18, 2022	186.22	190.55	184.52	190.44
7511	NASDAQ	WRLD	Thu, Mar 17, 2022	182.03	188.14	180.57	186.88
7510	NASDAQ	WRLD	Wed, Mar 16, 2022	180.02	193.74	178.15	183.92
7509	NASDAQ	WRLD	Tue, Mar 15, 2022	168.58	179.97	168.58	176.00
7508	NASDAQ	WRLD	Mon, Mar 14, 2022	166.04	174.57	166.04	171.03
7507	NASDAQ	WRLD	Fri, Mar 11, 2022	170.45	170.45	163.70	163.70
7506	NASDAQ	WRLD	Thu, Mar 10, 2022	174.95	174.95	162.89	170.16
7505	NASDAQ	WRLD	Wed, Mar 9, 2022	178.76	183.04	177.97	179.50
7504	NASDAQ	WRLD	Tue, Mar 8, 2022	175.75	180.85	167.61	172.85
7503	NASDAQ	WRLD	Mon, Mar 7, 2022	187.14	187.14	170.55	176.30
7502	NASDAQ	WRLD	Fri, Mar 4, 2022	190.60	190.60	179.11	186.80
7501	NASDAQ	WRLD	Thu, Mar 3, 2022	195.87	195.87	187.45	192.50
7500	NASDAQ	WRLD	Wed, Mar 2, 2022	181.85	198.89	181.85	195.80
7499	NASDAQ	WRLD	Tue, Mar 1, 2022	194.52	194.52	180.02	181.84
7498	NASDAQ	WRLD	Mon, Feb 28, 2022	196.27	199.06	194.47	196.47
7497	NASDAQ	WRLD	Fri, Feb 25, 2022	194.61	202.88	194.61	200.06
7496	NASDAQ	WRLD	Thu, Feb 24, 2022	188.14	193.71	180.90	192.10
7495	NASDAQ	WRLD	Wed, Feb 23, 2022	209.07	209.07	194.26	194.26
7494	NASDAQ	WRLD	Tue, Feb 22, 2022	209.84	214.15	204.46	211.49
7493	NASDAQ	WRLD	Fri, Feb 18, 2022	209.45	214.60	208.96	211.07
7492	NASDAQ	WRLD	Thu, Feb 17, 2022	220.73	225.90	210.13	211.26
7491	NASDAQ	WRLD	Wed, Feb 16, 2022	225.99	228.70	222.61	224.46
7490	NASDAQ	WRLD	Tue, Feb 15, 2022	215.62	228.68	215.46	228.02
7489	NASDAQ	WRLD	Mon, Feb 14, 2022	210.49	213.39	207.39	212.16
7488	NASDAQ	WRLD	Fri, Feb 11, 2022	213.28	214.66	206.01	208.63
7487	NASDAQ	WRLD	Thu, Feb 10, 2022	211.66	219.90	209.18	210.05
7486	NASDAQ	WRLD	Wed, Feb 9, 2022	208.80	217.44	208.80	213.50
7485	NASDAQ	WRLD	Tue, Feb 8, 2022	197.30	211.13	195.80	208.68
7484	NASDAQ	WRLD	Mon, Feb 7, 2022	189.13	198.68	188.94	197.10
7483	NASDAQ	WRLD	Fri, Feb 4, 2022	181.87	191.21	180.14	188.06
7482	NASDAQ	WRLD	Thu, Feb 3, 2022	178.13	182.47	176.40	181.10
7481	NASDAQ	WRLD	Wed, Feb 2, 2022	181.66	182.13	177.39	180.02
7480	NASDAQ	WRLD	Tue, Feb 1, 2022	190.13	190.13	175.80	184.49
7479	NASDAQ	WRLD	Mon, Jan 31, 2022	180.00	194.52	180.00	188.98
7478	NASDAQ	WRLD	Fri, Jan 28, 2022	183.74	185.96	178.01	179.33
7477	NASDAQ	WRLD	Thu, Jan 27, 2022	203.09	204.55	181.34	182.73
7476	NASDAQ	WRLD	Wed, Jan 26, 2022	219.70	223.06	200.03	203.43
7475	NASDAQ	WRLD	Tue, Jan 25, 2022	209.29	223.36	192.78	219.89
7474	NASDAQ	WRLD	Mon, Jan 24, 2022	204.00	214.82	199.23	214.82
7473	NASDAQ	WRLD	Fri, Jan 21, 2022	207.02	212.94	206.17	208.53
7472	NASDAQ	WRLD	Thu, Jan 20, 2022	215.65	225.63	207.42	208.89
7471	NASDAQ	WRLD	Wed, Jan 19, 2022	221.26	221.26	212.62	212.91
7470	NASDAQ	WRLD	Tue, Jan 18, 2022	218.49	221.91	214.09	218.00
7469	NASDAQ	WRLD	Fri, Jan 14, 2022	218.85	223.42	217.15	222.63
7468	NASDAQ	WRLD	Thu, Jan 13, 2022	213.74	220.27	213.74	216.50
7467	NASDAQ	WRLD	Wed, Jan 12, 2022	216.98	216.98	211.81	214.67
7466	NASDAQ	WRLD	Tue, Jan 11, 2022	214.25	225.39	207.15	214.71
7465	NASDAQ	WRLD	Mon, Jan 10, 2022	211.01	217.31	210.41	216.71
7464	NASDAQ	WRLD	Fri, Jan 7, 2022	212.45	213.22	209.89	210.72
7463	NASDAQ	WRLD	Thu, Jan 6, 2022	210.73	216.31	207.11	214.15
7462	NASDAQ	WRLD	Wed, Jan 5, 2022	218.05	222.88	208.19	210.71
7461	NASDAQ	WRLD	Tue, Jan 4, 2022	229.56	231.10	219.44	219.86
7460	NASDAQ	WRLD	Mon, Jan 3, 2022	240.01	243.24	227.73	229.32
7459	NASDAQ	WRLD	Fri, Dec 31, 2021	244.87	247.37	242.20	245.43
7458	NASDAQ	WRLD	Thu, Dec 30, 2021	249.39	249.39	243.26	243.28
7457	NASDAQ	WRLD	Wed, Dec 29, 2021	255.01	255.50	250.02	251.10
7456	NASDAQ	WRLD	Tue, Dec 28, 2021	254.54	256.67	250.69	253.87
7455	NASDAQ	WRLD	Mon, Dec 27, 2021	254.03	260.01	254.03	256.59
7454	NASDAQ	WRLD	Thu, Dec 23, 2021	260.00	265.75	253.27	254.30
7453	NASDAQ	WRLD	Wed, Dec 22, 2021	252.38	259.58	252.38	259.00
7452	NASDAQ	WRLD	Tue, Dec 21, 2021	253.23	255.54	252.83	254.55
7451	NASDAQ	WRLD	Mon, Dec 20, 2021	248.50	253.10	242.28	251.22
7450	NASDAQ	WRLD	Fri, Dec 17, 2021	249.12	252.82	241.95	251.80
7449	NASDAQ	WRLD	Thu, Dec 16, 2021	247.01	253.64	240.25	252.33
7448	NASDAQ	WRLD	Wed, Dec 15, 2021	231.94	247.88	229.94	245.14
7447	NASDAQ	WRLD	Tue, Dec 14, 2021	213.64	235.58	213.64	235.00
7446	NASDAQ	WRLD	Mon, Dec 13, 2021	230.32	230.59	221.88	223.87
7445	NASDAQ	WRLD	Fri, Dec 10, 2021	224.88	236.48	223.99	232.85
7444	NASDAQ	WRLD	Thu, Dec 9, 2021	223.94	229.50	223.94	225.99
7443	NASDAQ	WRLD	Wed, Dec 8, 2021	214.79	229.50	210.88	228.00
7442	NASDAQ	WRLD	Tue, Dec 7, 2021	213.50	220.33	213.00	214.95
7441	NASDAQ	WRLD	Mon, Dec 6, 2021	204.64	212.70	204.64	211.74
7440	NASDAQ	WRLD	Fri, Dec 3, 2021	201.40	203.85	200.12	200.45
7439	NASDAQ	WRLD	Thu, Dec 2, 2021	202.85	211.65	199.14	208.84
7438	NASDAQ	WRLD	Wed, Dec 1, 2021	210.10	212.50	202.27	202.27
7437	NASDAQ	WRLD	Tue, Nov 30, 2021	209.15	213.75	202.41	205.42
7436	NASDAQ	WRLD	Mon, Nov 29, 2021	218.98	218.98	206.38	212.58
7435	NASDAQ	WRLD	Wed, Nov 24, 2021	214.62	219.80	214.62	216.48
7434	NASDAQ	WRLD	Tue, Nov 23, 2021	220.10	225.99	214.72	216.80
7433	NASDAQ	WRLD	Mon, Nov 22, 2021	222.23	232.30	221.30	221.44
7432	NASDAQ	WRLD	Fri, Nov 19, 2021	222.71	223.55	219.74	221.30
7431	NASDAQ	WRLD	Thu, Nov 18, 2021	226.16	226.16	220.55	225.70
7430	NASDAQ	WRLD	Wed, Nov 17, 2021	225.00	228.52	218.00	224.75
7429	NASDAQ	WRLD	Tue, Nov 16, 2021	231.27	231.27	222.00	225.19
7428	NASDAQ	WRLD	Mon, Nov 15, 2021	232.44	234.95	224.75	230.02
7427	NASDAQ	WRLD	Fri, Nov 12, 2021	237.53	237.53	228.78	229.53
7426	NASDAQ	WRLD	Thu, Nov 11, 2021	238.78	238.78	234.54	237.32
7425	NASDAQ	WRLD	Wed, Nov 10, 2021	256.56	261.23	234.79	237.39
7424	NASDAQ	WRLD	Tue, Nov 9, 2021	245.40	257.35	245.40	256.22
7423	NASDAQ	WRLD	Mon, Nov 8, 2021	241.61	249.00	238.93	244.28
7422	NASDAQ	WRLD	Fri, Nov 5, 2021	219.34	247.00	219.34	243.88
7421	NASDAQ	WRLD	Thu, Nov 4, 2021	199.80	217.69	199.80	215.99
7420	NASDAQ	WRLD	Wed, Nov 3, 2021	184.01	196.79	184.01	196.38
7419	NASDAQ	WRLD	Tue, Nov 2, 2021	186.59	188.94	184.64	186.10
7418	NASDAQ	WRLD	Mon, Nov 1, 2021	183.97	188.73	183.97	186.99
7417	NASDAQ	WRLD	Thu, Oct 28, 2021	163.12	181.23	163.12	180.00
7416	NASDAQ	WRLD	Wed, Oct 27, 2021	155.99	160.15	150.26	158.44
7415	NASDAQ	WRLD	Tue, Oct 26, 2021	197.80	197.80	151.12	151.61
7414	NASDAQ	WRLD	Mon, Oct 25, 2021	204.00	212.76	204.00	208.40
7413	NASDAQ	WRLD	Fri, Oct 22, 2021	205.87	205.88	202.24	204.98
7412	NASDAQ	WRLD	Thu, Oct 21, 2021	209.17	209.56	203.60	203.60
7411	NASDAQ	WRLD	Wed, Oct 20, 2021	201.23	208.60	201.23	208.18
7410	NASDAQ	WRLD	Tue, Oct 19, 2021	202.67	203.12	194.52	203.12
7409	NASDAQ	WRLD	Mon, Oct 18, 2021	195.83	203.20	195.83	200.75
7408	NASDAQ	WRLD	Fri, Oct 15, 2021	193.49	199.97	192.25	194.50
7407	NASDAQ	WRLD	Thu, Oct 14, 2021	194.45	194.94	191.70	194.36
7406	NASDAQ	WRLD	Wed, Oct 13, 2021	199.49	199.49	191.00	191.70
7405	NASDAQ	WRLD	Tue, Oct 12, 2021	198.66	198.90	196.29	198.68
7404	NASDAQ	WRLD	Mon, Oct 11, 2021	200.60	202.78	198.16	198.16
7403	NASDAQ	WRLD	Fri, Oct 8, 2021	197.91	203.20	197.91	199.80
7402	NASDAQ	WRLD	Thu, Oct 7, 2021	197.39	201.38	197.39	198.33
7401	NASDAQ	WRLD	Wed, Oct 6, 2021	199.20	199.20	194.86	196.60
7400	NASDAQ	WRLD	Tue, Oct 5, 2021	200.44	204.51	199.35	199.79
7399	NASDAQ	WRLD	Mon, Oct 4, 2021	197.53	201.38	194.36	198.24
7398	NASDAQ	WRLD	Fri, Oct 1, 2021	189.09	198.32	189.09	196.99
7397	NASDAQ	WRLD	Thu, Sep 30, 2021	195.43	196.82	186.88	189.58
7396	NASDAQ	WRLD	Wed, Sep 29, 2021	195.50	195.50	192.31	193.17
7395	NASDAQ	WRLD	Tue, Sep 28, 2021	196.68	199.94	193.13	193.13
7394	NASDAQ	WRLD	Mon, Sep 27, 2021	196.36	201.09	193.32	200.00
7393	NASDAQ	WRLD	Fri, Sep 24, 2021	196.65	199.21	195.48	196.64
7392	NASDAQ	WRLD	Thu, Sep 23, 2021	198.03	202.00	194.54	197.02
7391	NASDAQ	WRLD	Wed, Sep 22, 2021	192.43	200.00	192.43	196.40
7390	NASDAQ	WRLD	Tue, Sep 21, 2021	192.20	194.40	191.24	193.05
7389	NASDAQ	WRLD	Mon, Sep 20, 2021	190.88	193.79	189.48	192.35
7388	NASDAQ	WRLD	Fri, Sep 17, 2021	195.29	197.23	193.75	196.72
7387	NASDAQ	WRLD	Thu, Sep 16, 2021	196.00	197.41	193.79	193.79
7386	NASDAQ	WRLD	Wed, Sep 15, 2021	199.36	203.00	191.73	195.43
7385	NASDAQ	WRLD	Tue, Sep 14, 2021	195.81	204.80	195.81	198.00
7384	NASDAQ	WRLD	Mon, Sep 13, 2021	197.93	209.00	197.08	206.10
7383	NASDAQ	WRLD	Fri, Sep 10, 2021	196.52	199.24	194.27	196.03
7382	NASDAQ	WRLD	Thu, Sep 9, 2021	196.00	200.00	194.06	195.56
7381	NASDAQ	WRLD	Wed, Sep 8, 2021	193.26	196.55	189.55	195.33
7380	NASDAQ	WRLD	Tue, Sep 7, 2021	193.69	199.73	193.69	194.69
7379	NASDAQ	WRLD	Fri, Sep 3, 2021	190.30	193.73	190.30	192.80
7378	NASDAQ	WRLD	Thu, Sep 2, 2021	193.06	194.30	189.25	191.76
7377	NASDAQ	WRLD	Wed, Sep 1, 2021	187.50	192.10	187.50	191.49
7376	NASDAQ	WRLD	Tue, Aug 31, 2021	187.84	190.89	187.13	189.87
7375	NASDAQ	WRLD	Mon, Aug 30, 2021	192.28	195.00	188.33	188.70
7374	NASDAQ	WRLD	Fri, Aug 27, 2021	187.06	193.25	187.06	192.33
7373	NASDAQ	WRLD	Thu, Aug 26, 2021	189.37	191.98	183.54	185.51
7372	NASDAQ	WRLD	Wed, Aug 25, 2021	185.51	194.21	185.51	190.27
7371	NASDAQ	WRLD	Tue, Aug 24, 2021	196.21	196.21	185.76	187.05
7370	NASDAQ	WRLD	Mon, Aug 23, 2021	194.00	199.10	193.22	195.73
7369	NASDAQ	WRLD	Fri, Aug 20, 2021	186.53	196.57	186.52	191.82
7368	NASDAQ	WRLD	Thu, Aug 19, 2021	181.71	188.50	180.70	188.50
7367	NASDAQ	WRLD	Wed, Aug 18, 2021	183.12	185.79	180.68	182.26
7366	NASDAQ	WRLD	Tue, Aug 17, 2021	180.00	186.00	179.96	184.19
7365	NASDAQ	WRLD	Mon, Aug 16, 2021	174.20	182.28	174.15	181.92
7364	NASDAQ	WRLD	Fri, Aug 13, 2021	182.12	182.46	178.85	179.86
7363	NASDAQ	WRLD	Thu, Aug 12, 2021	185.20	185.20	181.00	181.58
7362	NASDAQ	WRLD	Wed, Aug 11, 2021	182.49	184.81	181.54	183.60
7361	NASDAQ	WRLD	Tue, Aug 10, 2021	183.04	185.60	182.60	182.80
7360	NASDAQ	WRLD	Mon, Aug 9, 2021	181.61	185.95	181.61	182.21
7359	NASDAQ	WRLD	Fri, Aug 6, 2021	183.50	185.28	181.57	185.00
7358	NASDAQ	WRLD	Thu, Aug 5, 2021	189.69	189.69	180.72	182.05
7357	NASDAQ	WRLD	Wed, Aug 4, 2021	192.00	194.94	186.14	188.38
7356	NASDAQ	WRLD	Tue, Aug 3, 2021	190.40	195.78	190.40	194.54
7355	NASDAQ	WRLD	Mon, Aug 2, 2021	188.68	192.15	187.44	190.67
7354	NASDAQ	WRLD	Fri, Jul 30, 2021	188.43	192.51	188.43	189.57
7353	NASDAQ	WRLD	Thu, Jul 29, 2021	188.94	189.36	187.69	188.12
7352	NASDAQ	WRLD	Wed, Jul 28, 2021	190.37	194.85	183.81	186.96
7351	NASDAQ	WRLD	Tue, Jul 27, 2021	189.79	190.00	185.35	188.69
7350	NASDAQ	WRLD	Mon, Jul 26, 2021	182.47	192.56	181.05	190.69
7349	NASDAQ	WRLD	Fri, Jul 23, 2021	184.50	190.47	174.31	180.89
7348	NASDAQ	WRLD	Thu, Jul 22, 2021	182.00	184.50	178.49	183.90
7347	NASDAQ	WRLD	Wed, Jul 21, 2021	168.91	181.18	168.91	181.08
7346	NASDAQ	WRLD	Tue, Jul 20, 2021	165.96	174.25	165.96	168.55
7345	NASDAQ	WRLD	Mon, Jul 19, 2021	161.57	166.69	160.14	164.48
7344	NASDAQ	WRLD	Fri, Jul 16, 2021	167.77	167.77	164.30	164.30
7343	NASDAQ	WRLD	Thu, Jul 15, 2021	160.75	168.40	160.75	166.43
7342	NASDAQ	WRLD	Wed, Jul 14, 2021	165.23	165.23	160.59	160.59
7341	NASDAQ	WRLD	Tue, Jul 13, 2021	167.05	167.05	162.23	163.21
7340	NASDAQ	WRLD	Mon, Jul 12, 2021	164.02	169.10	164.02	167.24
7339	NASDAQ	WRLD	Fri, Jul 9, 2021	162.74	167.60	162.57	165.83
7338	NASDAQ	WRLD	Thu, Jul 8, 2021	156.95	161.03	156.95	160.39
7337	NASDAQ	WRLD	Wed, Jul 7, 2021	160.70	162.36	156.92	161.37
7336	NASDAQ	WRLD	Tue, Jul 6, 2021	163.19	163.19	157.07	160.20
7335	NASDAQ	WRLD	Fri, Jul 2, 2021	164.89	164.89	161.21	161.81
7334	NASDAQ	WRLD	Thu, Jul 1, 2021	161.18	165.69	158.67	163.27
7333	NASDAQ	WRLD	Wed, Jun 30, 2021	161.91	163.30	159.52	160.24
7332	NASDAQ	WRLD	Tue, Jun 29, 2021	164.00	164.90	160.11	161.50
7331	NASDAQ	WRLD	Mon, Jun 28, 2021	164.08	168.60	163.53	164.89
7330	NASDAQ	WRLD	Fri, Jun 25, 2021	171.60	175.00	163.27	164.46
7329	NASDAQ	WRLD	Thu, Jun 24, 2021	171.00	173.74	167.13	173.30
7328	NASDAQ	WRLD	Wed, Jun 23, 2021	165.53	172.15	165.06	171.17
7327	NASDAQ	WRLD	Tue, Jun 22, 2021	165.04	167.30	164.63	167.30
7326	NASDAQ	WRLD	Mon, Jun 21, 2021	164.22	169.11	163.31	167.89
7325	NASDAQ	WRLD	Fri, Jun 18, 2021	163.36	164.13	159.21	162.66
7324	NASDAQ	WRLD	Thu, Jun 17, 2021	165.47	168.14	162.64	166.11
7323	NASDAQ	WRLD	Wed, Jun 16, 2021	163.00	165.18	160.58	165.18
7322	NASDAQ	WRLD	Tue, Jun 15, 2021	160.15	166.07	159.43	162.72
7321	NASDAQ	WRLD	Mon, Jun 14, 2021	162.75	165.62	158.29	159.09
7320	NASDAQ	WRLD	Fri, Jun 11, 2021	158.66	163.38	158.52	162.10
7319	NASDAQ	WRLD	Thu, Jun 10, 2021	159.77	160.00	156.76	157.03
7318	NASDAQ	WRLD	Wed, Jun 9, 2021	156.18	159.36	155.40	158.15
7317	NASDAQ	WRLD	Tue, Jun 8, 2021	154.30	156.92	152.90	156.20
7316	NASDAQ	WRLD	Mon, Jun 7, 2021	154.10	155.44	153.24	154.80
7315	NASDAQ	WRLD	Fri, Jun 4, 2021	155.55	155.55	150.54	152.40
7314	NASDAQ	WRLD	Thu, Jun 3, 2021	160.63	163.95	152.37	153.75
7313	NASDAQ	WRLD	Wed, Jun 2, 2021	165.06	165.93	158.92	162.73
7312	NASDAQ	WRLD	Tue, Jun 1, 2021	161.12	166.70	160.00	163.20
7311	NASDAQ	WRLD	Fri, May 28, 2021	158.45	161.40	158.00	160.61
7310	NASDAQ	WRLD	Thu, May 27, 2021	160.30	163.49	158.16	158.85
7309	NASDAQ	WRLD	Wed, May 26, 2021	154.36	161.00	154.36	160.00
7308	NASDAQ	WRLD	Tue, May 25, 2021	156.28	159.51	154.63	154.63
7307	NASDAQ	WRLD	Mon, May 24, 2021	156.39	157.66	155.50	157.13
7306	NASDAQ	WRLD	Fri, May 21, 2021	153.20	156.36	150.27	155.70
7305	NASDAQ	WRLD	Thu, May 20, 2021	150.00	151.57	147.66	151.39
7304	NASDAQ	WRLD	Wed, May 19, 2021	143.40	150.76	142.65	149.56
7303	NASDAQ	WRLD	Tue, May 18, 2021	152.31	152.67	144.52	145.23
7302	NASDAQ	WRLD	Mon, May 17, 2021	146.92	151.35	146.92	151.30
7301	NASDAQ	WRLD	Fri, May 14, 2021	143.10	149.81	143.10	148.37
7300	NASDAQ	WRLD	Thu, May 13, 2021	138.42	147.25	138.42	142.77
7299	NASDAQ	WRLD	Wed, May 12, 2021	141.26	145.93	138.62	138.65
7298	NASDAQ	WRLD	Tue, May 11, 2021	136.97	144.00	136.10	142.54
7297	NASDAQ	WRLD	Mon, May 10, 2021	135.90	141.14	133.48	139.43
7296	NASDAQ	WRLD	Fri, May 7, 2021	132.18	135.11	131.94	134.29
7295	NASDAQ	WRLD	Thu, May 6, 2021	133.00	135.53	130.85	133.54
7294	NASDAQ	WRLD	Wed, May 5, 2021	128.54	134.90	127.70	133.02
7293	NASDAQ	WRLD	Tue, May 4, 2021	129.38	130.40	123.17	129.21
7292	NASDAQ	WRLD	Mon, May 3, 2021	131.76	132.84	129.70	130.25
7291	NASDAQ	WRLD	Fri, Apr 30, 2021	130.42	133.20	130.42	130.74
7290	NASDAQ	WRLD	Thu, Apr 29, 2021	133.42	133.42	130.37	130.60
7289	NASDAQ	WRLD	Wed, Apr 28, 2021	130.77	134.05	130.75	132.00
7288	NASDAQ	WRLD	Tue, Apr 27, 2021	131.98	132.10	130.27	131.00
7287	NASDAQ	WRLD	Mon, Apr 26, 2021	129.05	131.91	129.05	131.26
7286	NASDAQ	WRLD	Fri, Apr 23, 2021	126.21	132.32	124.45	129.33
7285	NASDAQ	WRLD	Thu, Apr 22, 2021	130.73	131.68	126.75	127.14
7284	NASDAQ	WRLD	Wed, Apr 21, 2021	127.24	130.80	127.24	129.87
7283	NASDAQ	WRLD	Tue, Apr 20, 2021	127.75	129.79	123.53	128.56
7282	NASDAQ	WRLD	Mon, Apr 19, 2021	132.60	133.70	126.89	127.76
7281	NASDAQ	WRLD	Fri, Apr 16, 2021	134.31	135.69	131.71	131.82
7280	NASDAQ	WRLD	Thu, Apr 15, 2021	133.21	136.09	129.93	134.26
7279	NASDAQ	WRLD	Wed, Apr 14, 2021	134.24	136.40	133.21	133.21
7278	NASDAQ	WRLD	Tue, Apr 13, 2021	129.77	133.48	129.71	132.01
7277	NASDAQ	WRLD	Mon, Apr 12, 2021	130.14	133.52	127.96	130.63
7276	NASDAQ	WRLD	Fri, Apr 9, 2021	128.53	131.00	128.30	130.61
7275	NASDAQ	WRLD	Thu, Apr 8, 2021	127.62	131.73	125.53	130.31
7274	NASDAQ	WRLD	Wed, Apr 7, 2021	135.17	135.39	126.71	127.40
7273	NASDAQ	WRLD	Tue, Apr 6, 2021	133.90	135.49	132.76	133.50
7272	NASDAQ	WRLD	Mon, Apr 5, 2021	133.14	133.68	129.21	130.55
7271	NASDAQ	WRLD	Thu, Apr 1, 2021	129.51	132.80	129.51	130.22
7270	NASDAQ	WRLD	Wed, Mar 31, 2021	125.34	133.77	125.34	129.76
7269	NASDAQ	WRLD	Tue, Mar 30, 2021	123.70	127.78	121.57	127.23
7268	NASDAQ	WRLD	Mon, Mar 29, 2021	125.20	127.96	122.87	122.87
7267	NASDAQ	WRLD	Fri, Mar 26, 2021	133.72	133.72	124.56	126.80
7266	NASDAQ	WRLD	Thu, Mar 25, 2021	124.34	138.01	122.74	131.39
7265	NASDAQ	WRLD	Wed, Mar 24, 2021	126.81	131.31	120.55	125.65
7264	NASDAQ	WRLD	Tue, Mar 23, 2021	129.55	131.29	124.55	124.55
7263	NASDAQ	WRLD	Mon, Mar 22, 2021	135.22	135.47	130.41	132.03
7262	NASDAQ	WRLD	Fri, Mar 19, 2021	137.33	137.33	132.57	134.05
7261	NASDAQ	WRLD	Thu, Mar 18, 2021	141.58	142.90	135.27	137.09
7260	NASDAQ	WRLD	Wed, Mar 17, 2021	141.01	143.07	138.55	141.22
7259	NASDAQ	WRLD	Tue, Mar 16, 2021	141.98	144.50	138.91	143.10
7258	NASDAQ	WRLD	Mon, Mar 15, 2021	146.10	146.10	139.83	141.60
7257	NASDAQ	WRLD	Fri, Mar 12, 2021	150.35	151.94	146.38	146.76
7256	NASDAQ	WRLD	Thu, Mar 11, 2021	149.54	150.00	146.88	148.70
7255	NASDAQ	WRLD	Wed, Mar 10, 2021	144.93	151.54	144.32	148.26
7254	NASDAQ	WRLD	Tue, Mar 9, 2021	150.24	150.24	141.31	144.31
7253	NASDAQ	WRLD	Mon, Mar 8, 2021	144.53	152.03	143.23	150.21
7252	NASDAQ	WRLD	Fri, Mar 5, 2021	137.59	145.20	136.43	143.93
7251	NASDAQ	WRLD	Thu, Mar 4, 2021	136.96	137.59	132.53	137.59
7250	NASDAQ	WRLD	Wed, Mar 3, 2021	135.59	142.71	130.61	137.90
7249	NASDAQ	WRLD	Tue, Mar 2, 2021	136.75	137.66	133.65	134.47
7248	NASDAQ	WRLD	Mon, Mar 1, 2021	129.00	137.82	129.00	137.52
7247	NASDAQ	WRLD	Fri, Feb 26, 2021	126.66	130.00	120.57	126.55
7246	NASDAQ	WRLD	Thu, Feb 25, 2021	131.16	132.93	124.74	126.71
7245	NASDAQ	WRLD	Wed, Feb 24, 2021	121.79	130.88	121.79	129.42
7244	NASDAQ	WRLD	Tue, Feb 23, 2021	122.98	125.89	118.83	121.79
7243	NASDAQ	WRLD	Mon, Feb 22, 2021	120.39	127.56	119.64	124.23
7242	NASDAQ	WRLD	Fri, Feb 19, 2021	124.38	125.73	119.57	120.33
7241	NASDAQ	WRLD	Thu, Feb 18, 2021	127.35	128.40	121.40	124.32
7240	NASDAQ	WRLD	Wed, Feb 17, 2021	133.26	133.31	126.02	127.46
7239	NASDAQ	WRLD	Tue, Feb 16, 2021	134.67	135.06	130.04	134.89
7238	NASDAQ	WRLD	Fri, Feb 12, 2021	129.34	134.11	129.34	133.31
7237	NASDAQ	WRLD	Thu, Feb 11, 2021	127.02	132.38	124.02	128.88
7236	NASDAQ	WRLD	Wed, Feb 10, 2021	135.62	135.80	125.71	125.92
7235	NASDAQ	WRLD	Tue, Feb 9, 2021	132.45	135.77	131.38	135.18
7234	NASDAQ	WRLD	Mon, Feb 8, 2021	132.09	135.00	129.02	132.01
7233	NASDAQ	WRLD	Fri, Feb 5, 2021	131.73	132.37	127.31	130.53
7232	NASDAQ	WRLD	Thu, Feb 4, 2021	134.88	136.39	124.52	130.13
7231	NASDAQ	WRLD	Wed, Feb 3, 2021	135.72	137.00	130.48	133.69
7230	NASDAQ	WRLD	Tue, Feb 2, 2021	138.47	139.95	127.77	135.24
7229	NASDAQ	WRLD	Mon, Feb 1, 2021	143.42	144.77	135.84	139.18
7228	NASDAQ	WRLD	Fri, Jan 29, 2021	143.85	150.34	139.25	143.42
7227	NASDAQ	WRLD	Thu, Jan 28, 2021	162.57	170.98	131.53	141.26
7226	NASDAQ	WRLD	Wed, Jan 27, 2021	124.53	167.49	122.40	164.61
7225	NASDAQ	WRLD	Tue, Jan 26, 2021	113.61	125.93	110.92	125.19
7224	NASDAQ	WRLD	Mon, Jan 25, 2021	110.78	114.99	108.47	110.70
7223	NASDAQ	WRLD	Fri, Jan 22, 2021	125.36	126.13	108.00	112.19
7222	NASDAQ	WRLD	Thu, Jan 21, 2021	118.92	120.97	114.49	119.50
7221	NASDAQ	WRLD	Wed, Jan 20, 2021	123.21	126.68	115.32	119.79
7220	NASDAQ	WRLD	Tue, Jan 19, 2021	142.06	144.56	120.88	121.72
7219	NASDAQ	WRLD	Fri, Jan 15, 2021	142.85	149.72	139.84	141.05
7218	NASDAQ	WRLD	Thu, Jan 14, 2021	139.59	151.38	138.53	145.31
7217	NASDAQ	WRLD	Wed, Jan 13, 2021	135.34	142.99	134.46	141.34
7216	NASDAQ	WRLD	Tue, Jan 12, 2021	129.00	137.60	128.93	137.15
7215	NASDAQ	WRLD	Mon, Jan 11, 2021	123.53	128.86	120.70	128.73
7214	NASDAQ	WRLD	Fri, Jan 8, 2021	121.59	127.26	121.59	123.88
7213	NASDAQ	WRLD	Thu, Jan 7, 2021	115.61	121.98	114.09	120.09
7212	NASDAQ	WRLD	Wed, Jan 6, 2021	107.49	114.81	106.93	113.50
7211	NASDAQ	WRLD	Tue, Jan 5, 2021	103.88	109.47	103.50	107.68
7210	NASDAQ	WRLD	Mon, Jan 4, 2021	101.78	105.97	100.71	104.90
7209	NASDAQ	WRLD	Thu, Dec 31, 2020	100.44	104.48	98.00	102.22
7208	NASDAQ	WRLD	Wed, Dec 30, 2020	101.75	102.99	99.80	101.03
7207	NASDAQ	WRLD	Tue, Dec 29, 2020	104.34	107.21	100.94	102.24
7206	NASDAQ	WRLD	Mon, Dec 28, 2020	104.37	107.14	103.45	103.60
7205	NASDAQ	WRLD	Thu, Dec 24, 2020	102.94	104.41	102.90	103.43
7204	NASDAQ	WRLD	Wed, Dec 23, 2020	101.14	103.45	100.44	102.94
7203	NASDAQ	WRLD	Tue, Dec 22, 2020	100.01	101.76	98.86	100.76
7202	NASDAQ	WRLD	Mon, Dec 21, 2020	103.69	103.69	97.13	98.92
7201	NASDAQ	WRLD	Fri, Dec 18, 2020	103.89	105.99	101.19	105.55
7200	NASDAQ	WRLD	Thu, Dec 17, 2020	100.74	104.51	98.88	103.13
7199	NASDAQ	WRLD	Wed, Dec 16, 2020	104.69	105.72	99.10	101.01
7198	NASDAQ	WRLD	Tue, Dec 15, 2020	101.60	107.09	98.73	105.24
7197	NASDAQ	WRLD	Mon, Dec 14, 2020	115.12	115.12	100.57	101.44
7196	NASDAQ	WRLD	Fri, Dec 11, 2020	115.78	116.14	111.52	114.00
7195	NASDAQ	WRLD	Thu, Dec 10, 2020	117.80	117.80	114.64	117.00
7194	NASDAQ	WRLD	Wed, Dec 9, 2020	116.96	118.88	115.47	117.90
7193	NASDAQ	WRLD	Tue, Dec 8, 2020	116.30	118.02	114.43	116.53
7192	NASDAQ	WRLD	Mon, Dec 7, 2020	120.00	120.00	114.13	117.42
7191	NASDAQ	WRLD	Fri, Dec 4, 2020	117.38	124.02	116.20	120.21
7190	NASDAQ	WRLD	Thu, Dec 3, 2020	116.40	118.57	115.76	117.18
7189	NASDAQ	WRLD	Wed, Dec 2, 2020	115.66	117.77	114.46	116.75
7188	NASDAQ	WRLD	Tue, Dec 1, 2020	113.72	116.96	113.72	115.49
7187	NASDAQ	WRLD	Mon, Nov 30, 2020	113.30	114.40	111.84	112.91
7186	NASDAQ	WRLD	Fri, Nov 27, 2020	117.56	117.56	112.98	114.52
7185	NASDAQ	WRLD	Wed, Nov 25, 2020	115.80	118.58	115.13	117.70
7184	NASDAQ	WRLD	Tue, Nov 24, 2020	111.88	117.24	110.25	116.83
7183	NASDAQ	WRLD	Mon, Nov 23, 2020	110.08	111.17	108.00	109.88
7182	NASDAQ	WRLD	Fri, Nov 20, 2020	111.88	112.38	108.64	109.76
7181	NASDAQ	WRLD	Thu, Nov 19, 2020	110.75	113.76	109.84	113.16
7180	NASDAQ	WRLD	Wed, Nov 18, 2020	110.55	112.77	110.43	110.43
7179	NASDAQ	WRLD	Tue, Nov 17, 2020	108.18	110.54	106.19	110.49
7178	NASDAQ	WRLD	Mon, Nov 16, 2020	109.08	111.53	107.54	108.73
7177	NASDAQ	WRLD	Fri, Nov 13, 2020	105.07	109.94	105.07	108.93
7176	NASDAQ	WRLD	Thu, Nov 12, 2020	104.41	106.34	103.12	104.26
7175	NASDAQ	WRLD	Wed, Nov 11, 2020	105.38	105.38	101.13	105.10
7174	NASDAQ	WRLD	Tue, Nov 10, 2020	104.08	104.27	101.48	104.10
7173	NASDAQ	WRLD	Mon, Nov 9, 2020	100.00	106.17	99.30	102.16
7172	NASDAQ	WRLD	Fri, Nov 6, 2020	95.37	96.46	93.72	95.75
7171	NASDAQ	WRLD	Thu, Nov 5, 2020	92.71	96.17	91.00	94.96
7170	NASDAQ	WRLD	Wed, Nov 4, 2020	86.39	93.32	86.07	91.07
7169	NASDAQ	WRLD	Tue, Nov 3, 2020	87.04	88.00	83.70	86.92
7168	NASDAQ	WRLD	Mon, Nov 2, 2020	85.61	87.32	83.64	85.78
7167	NASDAQ	WRLD	Fri, Oct 30, 2020	87.67	90.88	82.44	83.99
7166	NASDAQ	WRLD	Thu, Oct 29, 2020	89.03	91.34	87.25	87.58
7165	NASDAQ	WRLD	Wed, Oct 28, 2020	92.77	93.29	88.56	89.70
7164	NASDAQ	WRLD	Tue, Oct 27, 2020	96.51	97.78	94.92	95.04
7163	NASDAQ	WRLD	Mon, Oct 26, 2020	97.87	100.28	95.67	96.37
7162	NASDAQ	WRLD	Fri, Oct 23, 2020	103.02	104.59	98.40	100.31
7161	NASDAQ	WRLD	Thu, Oct 22, 2020	114.50	114.50	101.89	103.77
7160	NASDAQ	WRLD	Wed, Oct 21, 2020	113.92	115.20	110.68	111.38
7159	NASDAQ	WRLD	Tue, Oct 20, 2020	112.39	115.67	112.39	113.84
7158	NASDAQ	WRLD	Mon, Oct 19, 2020	108.70	111.44	108.70	110.83
7157	NASDAQ	WRLD	Fri, Oct 16, 2020	109.16	109.48	106.63	107.61
7156	NASDAQ	WRLD	Thu, Oct 15, 2020	105.63	109.55	105.03	108.93
7155	NASDAQ	WRLD	Wed, Oct 14, 2020	106.10	108.78	104.06	107.95
7154	NASDAQ	WRLD	Tue, Oct 13, 2020	105.08	106.49	104.32	105.78
7153	NASDAQ	WRLD	Mon, Oct 12, 2020	105.69	107.08	103.41	106.12
7152	NASDAQ	WRLD	Fri, Oct 9, 2020	108.83	109.88	105.13	105.13
7151	NASDAQ	WRLD	Thu, Oct 8, 2020	107.15	108.84	105.82	107.34
7150	NASDAQ	WRLD	Wed, Oct 7, 2020	108.91	109.44	104.17	106.01
7149	NASDAQ	WRLD	Tue, Oct 6, 2020	110.44	110.88	106.37	107.65
7148	NASDAQ	WRLD	Mon, Oct 5, 2020	110.70	111.36	109.02	109.37
7147	NASDAQ	WRLD	Fri, Oct 2, 2020	106.58	110.20	106.58	108.98
7146	NASDAQ	WRLD	Thu, Oct 1, 2020	105.27	109.33	104.49	109.33
7145	NASDAQ	WRLD	Wed, Sep 30, 2020	102.13	106.94	102.13	105.55
7144	NASDAQ	WRLD	Tue, Sep 29, 2020	99.77	103.21	99.73	101.61
7143	NASDAQ	WRLD	Mon, Sep 28, 2020	96.63	100.78	96.63	99.97
7142	NASDAQ	WRLD	Fri, Sep 25, 2020	92.90	96.26	92.90	95.21
7141	NASDAQ	WRLD	Thu, Sep 24, 2020	92.04	93.44	91.07	92.55
7140	NASDAQ	WRLD	Wed, Sep 23, 2020	93.74	95.40	91.67	93.00
7139	NASDAQ	WRLD	Tue, Sep 22, 2020	95.30	97.07	93.37	94.86
7138	NASDAQ	WRLD	Mon, Sep 21, 2020	95.79	100.06	93.58	95.39
7137	NASDAQ	WRLD	Fri, Sep 18, 2020	98.80	103.87	96.82	97.96
7136	NASDAQ	WRLD	Thu, Sep 17, 2020	96.75	100.13	96.16	97.65
7135	NASDAQ	WRLD	Wed, Sep 16, 2020	95.00	102.30	93.92	98.87
7134	NASDAQ	WRLD	Tue, Sep 15, 2020	92.51	97.19	92.51	94.78
7133	NASDAQ	WRLD	Mon, Sep 14, 2020	87.33	93.25	86.00	92.22
7132	NASDAQ	WRLD	Fri, Sep 11, 2020	89.79	89.79	85.07	86.63
7131	NASDAQ	WRLD	Thu, Sep 10, 2020	95.12	95.12	88.66	88.71
7130	NASDAQ	WRLD	Wed, Sep 9, 2020	94.89	94.89	91.41	94.30
7129	NASDAQ	WRLD	Tue, Sep 8, 2020	95.95	95.95	92.96	94.02
7128	NASDAQ	WRLD	Fri, Sep 4, 2020	98.68	98.68	96.19	97.10
7127	NASDAQ	WRLD	Thu, Sep 3, 2020	97.83	97.87	91.67	97.12
7126	NASDAQ	WRLD	Wed, Sep 2, 2020	94.50	98.08	93.04	97.52
7125	NASDAQ	WRLD	Tue, Sep 1, 2020	90.38	94.65	89.52	94.65
7124	NASDAQ	WRLD	Mon, Aug 31, 2020	94.00	94.50	89.09	90.99
7123	NASDAQ	WRLD	Fri, Aug 28, 2020	95.07	95.07	92.94	94.31
7122	NASDAQ	WRLD	Thu, Aug 27, 2020	96.99	96.99	94.01	94.01
7121	NASDAQ	WRLD	Wed, Aug 26, 2020	95.55	96.59	94.80	96.59
7120	NASDAQ	WRLD	Tue, Aug 25, 2020	94.26	95.29	92.83	95.13
7119	NASDAQ	WRLD	Mon, Aug 24, 2020	94.05	94.05	91.62	93.17
7118	NASDAQ	WRLD	Fri, Aug 21, 2020	91.85	92.70	89.81	92.53
7117	NASDAQ	WRLD	Thu, Aug 20, 2020	90.66	93.09	90.28	92.27
7116	NASDAQ	WRLD	Wed, Aug 19, 2020	88.55	95.38	88.41	91.89
7115	NASDAQ	WRLD	Tue, Aug 18, 2020	88.00	89.24	86.09	89.03
7114	NASDAQ	WRLD	Mon, Aug 17, 2020	86.78	87.94	84.76	87.94
7113	NASDAQ	WRLD	Fri, Aug 14, 2020	86.25	88.36	85.71	86.43
7112	NASDAQ	WRLD	Thu, Aug 13, 2020	85.87	87.40	85.09	86.97
7111	NASDAQ	WRLD	Wed, Aug 12, 2020	87.81	87.81	85.18	85.72
7110	NASDAQ	WRLD	Tue, Aug 11, 2020	86.87	87.83	84.20	86.16
7109	NASDAQ	WRLD	Mon, Aug 10, 2020	81.42	87.31	80.76	85.51
7108	NASDAQ	WRLD	Fri, Aug 7, 2020	78.24	81.41	77.96	80.50
7107	NASDAQ	WRLD	Thu, Aug 6, 2020	77.12	81.61	77.12	78.97
7106	NASDAQ	WRLD	Wed, Aug 5, 2020	76.49	77.92	76.00	77.65
7105	NASDAQ	WRLD	Tue, Aug 4, 2020	74.85	75.48	73.73	75.38
7104	NASDAQ	WRLD	Mon, Aug 3, 2020	75.51	76.66	73.84	75.22
7103	NASDAQ	WRLD	Fri, Jul 31, 2020	75.74	75.87	73.45	74.30
7102	NASDAQ	WRLD	Thu, Jul 30, 2020	78.18	78.70	68.74	76.20
7101	NASDAQ	WRLD	Wed, Jul 29, 2020	68.32	72.07	68.32	71.07
7100	NASDAQ	WRLD	Tue, Jul 28, 2020	66.89	69.21	66.89	68.30
7099	NASDAQ	WRLD	Mon, Jul 27, 2020	67.67	68.11	65.56	66.92
7098	NASDAQ	WRLD	Fri, Jul 24, 2020	66.40	69.55	66.19	68.17
7097	NASDAQ	WRLD	Thu, Jul 23, 2020	64.44	66.62	64.44	66.01
7096	NASDAQ	WRLD	Wed, Jul 22, 2020	65.45	66.49	63.64	65.07
7095	NASDAQ	WRLD	Tue, Jul 21, 2020	65.07	67.25	65.07	65.80
7094	NASDAQ	WRLD	Mon, Jul 20, 2020	65.30	65.72	60.95	64.01
7093	NASDAQ	WRLD	Fri, Jul 17, 2020	66.77	68.38	64.99	65.39
7092	NASDAQ	WRLD	Thu, Jul 16, 2020	68.31	68.49	65.23	67.19
7091	NASDAQ	WRLD	Wed, Jul 15, 2020	67.42	70.79	66.91	68.90
7090	NASDAQ	WRLD	Tue, Jul 14, 2020	65.35	66.70	64.58	65.66
7089	NASDAQ	WRLD	Mon, Jul 13, 2020	65.61	66.97	63.18	66.00
7088	NASDAQ	WRLD	Fri, Jul 10, 2020	61.99	64.80	61.06	64.48
7087	NASDAQ	WRLD	Thu, Jul 9, 2020	65.15	65.15	61.70	62.17
7086	NASDAQ	WRLD	Wed, Jul 8, 2020	64.11	65.64	62.79	64.75
7085	NASDAQ	WRLD	Tue, Jul 7, 2020	67.73	67.73	64.44	64.44
7084	NASDAQ	WRLD	Mon, Jul 6, 2020	66.43	67.95	65.41	67.76
7083	NASDAQ	WRLD	Thu, Jul 2, 2020	67.80	68.50	63.59	64.77
7082	NASDAQ	WRLD	Wed, Jul 1, 2020	66.03	67.07	64.79	66.45
7081	NASDAQ	WRLD	Tue, Jun 30, 2020	64.39	66.34	64.27	65.52
7080	NASDAQ	WRLD	Mon, Jun 29, 2020	64.91	66.57	63.44	64.98
7079	NASDAQ	WRLD	Fri, Jun 26, 2020	66.55	66.55	63.08	64.89
7078	NASDAQ	WRLD	Thu, Jun 25, 2020	64.76	67.45	64.76	67.08
7077	NASDAQ	WRLD	Wed, Jun 24, 2020	68.26	68.36	64.31	65.83
7076	NASDAQ	WRLD	Tue, Jun 23, 2020	69.24	69.90	66.91	69.31
7075	NASDAQ	WRLD	Mon, Jun 22, 2020	68.13	68.71	66.02	67.87
7074	NASDAQ	WRLD	Fri, Jun 19, 2020	69.68	70.37	66.37	69.15
7073	NASDAQ	WRLD	Thu, Jun 18, 2020	70.07	71.75	68.48	68.82
7072	NASDAQ	WRLD	Wed, Jun 17, 2020	71.40	71.90	68.85	70.91
7071	NASDAQ	WRLD	Tue, Jun 16, 2020	72.84	72.84	68.79	70.42
7070	NASDAQ	WRLD	Mon, Jun 15, 2020	64.96	70.90	63.99	69.62
7069	NASDAQ	WRLD	Fri, Jun 12, 2020	71.53	71.53	66.26	68.03
7068	NASDAQ	WRLD	Thu, Jun 11, 2020	69.66	69.77	67.88	68.20
7067	NASDAQ	WRLD	Wed, Jun 10, 2020	78.07	78.07	73.30	74.21
7066	NASDAQ	WRLD	Tue, Jun 9, 2020	77.79	79.34	75.44	78.69
7065	NASDAQ	WRLD	Mon, Jun 8, 2020	81.50	82.13	79.96	80.51
7064	NASDAQ	WRLD	Fri, Jun 5, 2020	76.04	81.81	74.04	79.75
7063	NASDAQ	WRLD	Thu, Jun 4, 2020	68.37	71.70	65.89	71.69
7062	NASDAQ	WRLD	Wed, Jun 3, 2020	66.59	70.32	65.10	69.40
7061	NASDAQ	WRLD	Tue, Jun 2, 2020	67.43	67.62	64.35	65.09
7060	NASDAQ	WRLD	Mon, Jun 1, 2020	65.96	67.55	64.91	66.50
7059	NASDAQ	WRLD	Fri, May 29, 2020	66.18	67.28	63.34	66.50
7058	NASDAQ	WRLD	Thu, May 28, 2020	69.75	70.49	65.92	67.08
7057	NASDAQ	WRLD	Wed, May 27, 2020	65.53	68.73	64.80	68.50
7056	NASDAQ	WRLD	Tue, May 26, 2020	63.72	64.39	61.96	63.25
7055	NASDAQ	WRLD	Fri, May 22, 2020	61.67	61.67	58.41	60.69
7054	NASDAQ	WRLD	Thu, May 21, 2020	61.95	62.70	59.89	61.74
7053	NASDAQ	WRLD	Wed, May 20, 2020	61.65	63.54	58.49	61.51
7052	NASDAQ	WRLD	Tue, May 19, 2020	61.28	61.32	58.42	59.79
7051	NASDAQ	WRLD	Mon, May 18, 2020	56.84	62.53	56.12	62.30
7050	NASDAQ	WRLD	Fri, May 15, 2020	53.70	55.27	52.66	54.38
7049	NASDAQ	WRLD	Thu, May 14, 2020	48.64	54.62	47.72	54.18
7048	NASDAQ	WRLD	Wed, May 13, 2020	52.59	54.98	49.56	50.38
7047	NASDAQ	WRLD	Tue, May 12, 2020	57.03	58.00	52.65	52.99
7046	NASDAQ	WRLD	Mon, May 11, 2020	62.39	63.42	57.10	57.12
7045	NASDAQ	WRLD	Fri, May 8, 2020	61.02	63.55	61.00	62.76
7044	NASDAQ	WRLD	Thu, May 7, 2020	63.19	63.77	59.76	60.43
7043	NASDAQ	WRLD	Wed, May 6, 2020	57.30	59.14	53.32	58.95
7042	NASDAQ	WRLD	Tue, May 5, 2020	61.80	61.86	57.78	58.40
7041	NASDAQ	WRLD	Mon, May 4, 2020	59.00	62.83	57.44	60.08
7040	NASDAQ	WRLD	Fri, May 1, 2020	65.14	67.08	58.01	59.02
7039	NASDAQ	WRLD	Thu, Apr 30, 2020	72.97	72.97	67.02	67.85
7038	NASDAQ	WRLD	Wed, Apr 29, 2020	68.92	76.21	67.96	75.37
7037	NASDAQ	WRLD	Tue, Apr 28, 2020	62.13	69.15	62.13	66.98
7036	NASDAQ	WRLD	Mon, Apr 27, 2020	57.45	61.17	57.45	60.35
7035	NASDAQ	WRLD	Fri, Apr 24, 2020	55.71	57.41	54.48	57.01
7034	NASDAQ	WRLD	Thu, Apr 23, 2020	54.27	56.19	53.63	55.34
7033	NASDAQ	WRLD	Wed, Apr 22, 2020	54.04	54.57	52.34	53.63
7032	NASDAQ	WRLD	Tue, Apr 21, 2020	54.44	55.23	53.04	53.25
7031	NASDAQ	WRLD	Mon, Apr 20, 2020	56.90	58.61	55.62	56.22
7030	NASDAQ	WRLD	Fri, Apr 17, 2020	58.64	59.02	57.56	58.11
7029	NASDAQ	WRLD	Thu, Apr 16, 2020	56.12	58.00	54.41	56.26
7028	NASDAQ	WRLD	Wed, Apr 15, 2020	56.80	58.35	54.33	56.02
7027	NASDAQ	WRLD	Tue, Apr 14, 2020	61.22	61.22	56.50	59.26
7026	NASDAQ	WRLD	Mon, Apr 13, 2020	61.10	62.81	57.88	60.04
7025	NASDAQ	WRLD	Thu, Apr 9, 2020	61.17	68.70	60.87	61.73
7024	NASDAQ	WRLD	Wed, Apr 8, 2020	54.05	59.46	53.41	59.03
7023	NASDAQ	WRLD	Tue, Apr 7, 2020	51.19	55.09	51.19	53.32
7022	NASDAQ	WRLD	Mon, Apr 6, 2020	46.16	50.64	45.46	50.29
7021	NASDAQ	WRLD	Fri, Apr 3, 2020	47.73	47.89	43.16	44.35
7020	NASDAQ	WRLD	Thu, Apr 2, 2020	49.34	52.80	46.82	48.04
7019	NASDAQ	WRLD	Wed, Apr 1, 2020	53.65	54.39	48.96	50.01
7018	NASDAQ	WRLD	Tue, Mar 31, 2020	57.23	57.25	54.29	54.61
7017	NASDAQ	WRLD	Mon, Mar 30, 2020	55.66	58.02	52.92	57.50
7016	NASDAQ	WRLD	Fri, Mar 27, 2020	55.94	58.33	51.29	55.58
7015	NASDAQ	WRLD	Thu, Mar 26, 2020	58.13	61.42	55.71	58.00
7014	NASDAQ	WRLD	Wed, Mar 25, 2020	59.14	61.20	57.38	58.15
7013	NASDAQ	WRLD	Tue, Mar 24, 2020	57.20	61.77	56.95	58.63
7012	NASDAQ	WRLD	Mon, Mar 23, 2020	55.72	55.72	50.70	54.10
7011	NASDAQ	WRLD	Fri, Mar 20, 2020	55.81	58.53	52.48	55.40
7010	NASDAQ	WRLD	Thu, Mar 19, 2020	55.36	65.02	54.27	55.62
7009	NASDAQ	WRLD	Wed, Mar 18, 2020	60.28	61.94	55.04	56.18
7008	NASDAQ	WRLD	Tue, Mar 17, 2020	59.09	65.62	56.91	64.52
7007	NASDAQ	WRLD	Mon, Mar 16, 2020	56.52	59.20	55.76	57.89
7006	NASDAQ	WRLD	Fri, Mar 13, 2020	61.68	70.82	52.42	62.61
7005	NASDAQ	WRLD	Thu, Mar 12, 2020	60.12	60.12	55.46	58.00
7004	NASDAQ	WRLD	Wed, Mar 11, 2020	69.03	69.38	61.97	64.22
7003	NASDAQ	WRLD	Tue, Mar 10, 2020	69.96	71.21	67.91	70.54
7002	NASDAQ	WRLD	Mon, Mar 9, 2020	69.68	69.68	66.05	67.71
7001	NASDAQ	WRLD	Fri, Mar 6, 2020	74.55	76.32	73.41	73.99
7000	NASDAQ	WRLD	Thu, Mar 5, 2020	77.84	77.84	75.13	76.56
6999	NASDAQ	WRLD	Wed, Mar 4, 2020	76.00	79.95	74.91	79.27
6998	NASDAQ	WRLD	Tue, Mar 3, 2020	78.36	78.82	74.27	75.16
6997	NASDAQ	WRLD	Mon, Mar 2, 2020	78.20	79.62	75.20	78.44
6996	NASDAQ	WRLD	Fri, Feb 28, 2020	79.03	81.71	77.28	78.10
6995	NASDAQ	WRLD	Thu, Feb 27, 2020	78.87	83.35	77.82	81.44
6994	NASDAQ	WRLD	Wed, Feb 26, 2020	80.87	81.45	79.79	80.37
6993	NASDAQ	WRLD	Tue, Feb 25, 2020	83.91	83.91	80.15	80.50
6992	NASDAQ	WRLD	Mon, Feb 24, 2020	81.53	84.40	81.06	84.07
6991	NASDAQ	WRLD	Fri, Feb 21, 2020	83.39	85.10	82.70	84.60
6990	NASDAQ	WRLD	Thu, Feb 20, 2020	83.55	84.89	81.42	83.69
6989	NASDAQ	WRLD	Wed, Feb 19, 2020	82.27	86.02	82.27	84.10
6988	NASDAQ	WRLD	Tue, Feb 18, 2020	81.47	84.34	80.90	81.99
6987	NASDAQ	WRLD	Fri, Feb 14, 2020	81.89	82.35	80.80	81.88
6986	NASDAQ	WRLD	Thu, Feb 13, 2020	81.25	82.44	80.33	82.09
6985	NASDAQ	WRLD	Wed, Feb 12, 2020	80.12	82.36	79.36	81.44
6984	NASDAQ	WRLD	Tue, Feb 11, 2020	78.99	80.60	78.77	79.99
6983	NASDAQ	WRLD	Mon, Feb 10, 2020	78.67	79.25	77.48	78.71
6982	NASDAQ	WRLD	Fri, Feb 7, 2020	81.28	81.38	78.13	78.51
6981	NASDAQ	WRLD	Thu, Feb 6, 2020	81.87	81.99	80.79	81.71
6980	NASDAQ	WRLD	Wed, Feb 5, 2020	80.35	83.36	79.96	81.36
6979	NASDAQ	WRLD	Tue, Feb 4, 2020	81.78	82.38	78.12	79.55
6978	NASDAQ	WRLD	Mon, Feb 3, 2020	86.55	87.68	79.23	81.36
6977	NASDAQ	WRLD	Fri, Jan 31, 2020	85.22	86.84	83.30	86.47
6976	NASDAQ	WRLD	Thu, Jan 30, 2020	79.37	85.85	71.08	84.67
6975	NASDAQ	WRLD	Wed, Jan 29, 2020	88.49	89.13	87.34	88.25
6974	NASDAQ	WRLD	Tue, Jan 28, 2020	88.79	89.00	87.27	88.08
6973	NASDAQ	WRLD	Mon, Jan 27, 2020	88.11	89.04	86.30	88.06
6972	NASDAQ	WRLD	Fri, Jan 24, 2020	92.05	93.04	89.12	89.92
6971	NASDAQ	WRLD	Thu, Jan 23, 2020	91.21	92.03	90.11	91.57
6970	NASDAQ	WRLD	Wed, Jan 22, 2020	91.63	92.24	91.03	91.28
6969	NASDAQ	WRLD	Tue, Jan 21, 2020	91.00	91.54	90.07	91.07
6968	NASDAQ	WRLD	Fri, Jan 17, 2020	92.35	92.35	90.80	91.57
6967	NASDAQ	WRLD	Thu, Jan 16, 2020	90.56	91.98	89.49	91.81
6966	NASDAQ	WRLD	Wed, Jan 15, 2020	88.45	89.88	88.21	89.77
6965	NASDAQ	WRLD	Tue, Jan 14, 2020	87.32	89.26	86.64	88.80
6964	NASDAQ	WRLD	Mon, Jan 13, 2020	86.48	87.56	85.84	87.32
6963	NASDAQ	WRLD	Fri, Jan 10, 2020	86.77	87.77	85.23	86.21
6962	NASDAQ	WRLD	Thu, Jan 9, 2020	87.55	88.22	86.74	87.12
6961	NASDAQ	WRLD	Wed, Jan 8, 2020	86.79	87.70	86.06	87.04
6960	NASDAQ	WRLD	Tue, Jan 7, 2020	86.74	87.25	84.80	86.86
6959	NASDAQ	WRLD	Mon, Jan 6, 2020	87.27	87.52	85.66	87.30
6958	NASDAQ	WRLD	Fri, Jan 3, 2020	88.48	89.13	87.56	87.90
6957	NASDAQ	WRLD	Thu, Jan 2, 2020	87.56	90.07	87.00	89.83
6956	NASDAQ	WRLD	Tue, Dec 31, 2019	87.02	88.94	86.37	86.40
6955	NASDAQ	WRLD	Mon, Dec 30, 2019	86.08	87.36	85.66	87.10
6954	NASDAQ	WRLD	Fri, Dec 27, 2019	86.65	87.12	85.44	85.91
6953	NASDAQ	WRLD	Thu, Dec 26, 2019	86.58	88.15	86.02	86.32
6952	NASDAQ	WRLD	Tue, Dec 24, 2019	85.42	87.15	85.12	86.39
6951	NASDAQ	WRLD	Mon, Dec 23, 2019	86.07	86.40	84.56	85.62
6950	NASDAQ	WRLD	Fri, Dec 20, 2019	87.10	88.18	85.35	85.87
6949	NASDAQ	WRLD	Thu, Dec 19, 2019	88.11	88.11	85.34	86.61
6948	NASDAQ	WRLD	Wed, Dec 18, 2019	89.95	91.76	85.35	87.00
6947	NASDAQ	WRLD	Tue, Dec 17, 2019	90.52	90.52	87.40	87.84
6946	NASDAQ	WRLD	Mon, Dec 16, 2019	91.82	92.50	89.83	90.11
6945	NASDAQ	WRLD	Fri, Dec 13, 2019	92.42	94.67	90.91	91.08
6944	NASDAQ	WRLD	Thu, Dec 12, 2019	91.21	93.50	90.70	92.38
6943	NASDAQ	WRLD	Wed, Dec 11, 2019	92.71	92.71	90.36	91.06
6942	NASDAQ	WRLD	Tue, Dec 10, 2019	92.33	92.98	91.30	92.26
6941	NASDAQ	WRLD	Mon, Dec 9, 2019	93.87	94.58	92.17	92.58
6940	NASDAQ	WRLD	Fri, Dec 6, 2019	93.40	95.81	93.27	93.76
6939	NASDAQ	WRLD	Thu, Dec 5, 2019	92.56	93.24	91.90	92.31
6938	NASDAQ	WRLD	Wed, Dec 4, 2019	91.92	93.11	91.79	92.60
6937	NASDAQ	WRLD	Tue, Dec 3, 2019	91.08	91.96	89.63	91.33
6936	NASDAQ	WRLD	Mon, Dec 2, 2019	95.34	95.34	91.89	92.27
6935	NASDAQ	WRLD	Fri, Nov 29, 2019	93.55	95.85	91.98	94.99
6934	NASDAQ	WRLD	Wed, Nov 27, 2019	95.49	95.78	93.80	93.98
6933	NASDAQ	WRLD	Tue, Nov 26, 2019	95.65	96.32	94.76	94.98
6932	NASDAQ	WRLD	Mon, Nov 25, 2019	94.58	96.78	94.00	95.59
6931	NASDAQ	WRLD	Fri, Nov 22, 2019	93.21	94.53	92.05	94.29
6930	NASDAQ	WRLD	Thu, Nov 21, 2019	94.16	94.32	92.48	92.91
6929	NASDAQ	WRLD	Wed, Nov 20, 2019	93.31	95.88	93.00	94.00
6928	NASDAQ	WRLD	Tue, Nov 19, 2019	91.74	93.88	90.38	93.65
6927	NASDAQ	WRLD	Mon, Nov 18, 2019	92.34	93.14	90.00	91.38
6926	NASDAQ	WRLD	Fri, Nov 15, 2019	94.91	95.31	91.39	92.25
6925	NASDAQ	WRLD	Thu, Nov 14, 2019	94.76	96.13	93.41	93.88
6924	NASDAQ	WRLD	Wed, Nov 13, 2019	97.37	98.03	93.08	94.83
6923	NASDAQ	WRLD	Tue, Nov 12, 2019	98.27	100.42	97.70	98.36
6922	NASDAQ	WRLD	Mon, Nov 11, 2019	98.17	100.35	96.76	97.84
6921	NASDAQ	WRLD	Fri, Nov 8, 2019	99.03	101.07	98.56	99.06
6920	NASDAQ	WRLD	Thu, Nov 7, 2019	99.60	102.69	98.73	99.59
6919	NASDAQ	WRLD	Wed, Nov 6, 2019	98.41	100.71	98.41	99.29
6918	NASDAQ	WRLD	Tue, Nov 5, 2019	100.43	104.18	99.32	99.47
6917	NASDAQ	WRLD	Mon, Nov 4, 2019	103.85	104.89	96.00	100.80
6916	NASDAQ	WRLD	Fri, Nov 1, 2019	104.20	106.79	102.49	104.68
6915	NASDAQ	WRLD	Thu, Oct 31, 2019	119.73	119.73	99.20	103.81
6914	NASDAQ	WRLD	Wed, Oct 30, 2019	128.99	133.98	127.31	132.21
6913	NASDAQ	WRLD	Tue, Oct 29, 2019	126.15	129.48	125.70	128.88
6912	NASDAQ	WRLD	Mon, Oct 28, 2019	125.00	126.98	122.50	126.26
6911	NASDAQ	WRLD	Fri, Oct 25, 2019	123.03	126.80	123.03	124.94
6910	NASDAQ	WRLD	Thu, Oct 24, 2019	123.92	123.94	119.93	123.47
6909	NASDAQ	WRLD	Wed, Oct 23, 2019	122.12	124.80	119.59	123.48
6908	NASDAQ	WRLD	Tue, Oct 22, 2019	123.24	123.94	122.11	122.49
6907	NASDAQ	WRLD	Mon, Oct 21, 2019	119.45	124.46	119.45	123.53
6906	NASDAQ	WRLD	Fri, Oct 18, 2019	122.58	123.64	118.40	118.68
6905	NASDAQ	WRLD	Thu, Oct 17, 2019	122.02	124.52	121.14	123.31
6904	NASDAQ	WRLD	Wed, Oct 16, 2019	122.10	124.78	121.21	121.72
6903	NASDAQ	WRLD	Tue, Oct 15, 2019	117.26	122.81	117.26	122.01
6902	NASDAQ	WRLD	Mon, Oct 14, 2019	118.46	119.47	114.50	116.73
6901	NASDAQ	WRLD	Fri, Oct 11, 2019	120.88	121.89	119.50	119.63
6900	NASDAQ	WRLD	Thu, Oct 10, 2019	117.41	120.11	117.41	119.00
6899	NASDAQ	WRLD	Wed, Oct 9, 2019	118.49	119.74	113.83	116.42
6898	NASDAQ	WRLD	Tue, Oct 8, 2019	119.53	121.31	116.17	117.49
6897	NASDAQ	WRLD	Mon, Oct 7, 2019	123.26	124.74	120.08	121.00
6896	NASDAQ	WRLD	Fri, Oct 4, 2019	122.27	125.86	122.27	123.86
6895	NASDAQ	WRLD	Thu, Oct 3, 2019	118.47	122.59	114.43	121.10
6894	NASDAQ	WRLD	Wed, Oct 2, 2019	120.28	121.00	116.03	119.17
6893	NASDAQ	WRLD	Tue, Oct 1, 2019	127.16	128.66	119.40	120.85
6892	NASDAQ	WRLD	Mon, Sep 30, 2019	126.66	128.51	125.66	127.51
6891	NASDAQ	WRLD	Fri, Sep 27, 2019	125.23	127.29	123.62	126.21
6890	NASDAQ	WRLD	Thu, Sep 26, 2019	132.97	133.35	122.99	124.62
6889	NASDAQ	WRLD	Wed, Sep 25, 2019	130.42	134.24	128.24	133.37
6888	NASDAQ	WRLD	Tue, Sep 24, 2019	135.79	136.64	129.50	130.27
6887	NASDAQ	WRLD	Mon, Sep 23, 2019	132.09	137.57	131.40	135.30
6886	NASDAQ	WRLD	Fri, Sep 20, 2019	135.64	135.64	130.93	132.28
6885	NASDAQ	WRLD	Thu, Sep 19, 2019	140.71	142.56	134.72	135.49
6884	NASDAQ	WRLD	Wed, Sep 18, 2019	141.05	141.35	138.76	140.59
6883	NASDAQ	WRLD	Tue, Sep 17, 2019	138.65	141.46	135.15	141.25
6882	NASDAQ	WRLD	Mon, Sep 16, 2019	139.04	141.38	137.99	138.59
6881	NASDAQ	WRLD	Fri, Sep 13, 2019	137.22	141.94	135.98	139.99
6880	NASDAQ	WRLD	Thu, Sep 12, 2019	134.33	137.32	131.76	136.44
6879	NASDAQ	WRLD	Wed, Sep 11, 2019	129.28	134.18	128.39	134.00
6878	NASDAQ	WRLD	Tue, Sep 10, 2019	133.64	134.75	128.05	128.93
6877	NASDAQ	WRLD	Mon, Sep 9, 2019	131.95	135.99	130.84	133.90
6876	NASDAQ	WRLD	Fri, Sep 6, 2019	132.83	133.11	130.57	131.51
6875	NASDAQ	WRLD	Thu, Sep 5, 2019	130.37	133.90	129.41	133.41
6874	NASDAQ	WRLD	Wed, Sep 4, 2019	132.74	133.56	127.28	128.52
6873	NASDAQ	WRLD	Tue, Sep 3, 2019	131.91	133.10	127.70	131.79
6872	NASDAQ	WRLD	Fri, Aug 30, 2019	138.27	139.57	131.39	132.90
6871	NASDAQ	WRLD	Thu, Aug 29, 2019	134.26	138.40	132.91	137.95
6870	NASDAQ	WRLD	Wed, Aug 28, 2019	133.66	135.54	132.35	132.99
6869	NASDAQ	WRLD	Tue, Aug 27, 2019	136.46	138.74	133.35	134.22
6868	NASDAQ	WRLD	Mon, Aug 26, 2019	135.79	136.50	133.12	135.51
6867	NASDAQ	WRLD	Fri, Aug 23, 2019	137.83	139.57	133.93	134.42
6866	NASDAQ	WRLD	Thu, Aug 22, 2019	139.65	140.25	137.68	138.91
6865	NASDAQ	WRLD	Wed, Aug 21, 2019	136.39	140.00	134.79	139.32
6864	NASDAQ	WRLD	Tue, Aug 20, 2019	135.26	137.70	132.70	135.12
6863	NASDAQ	WRLD	Mon, Aug 19, 2019	135.79	137.88	134.84	135.95
6862	NASDAQ	WRLD	Fri, Aug 16, 2019	130.56	134.60	130.48	133.92
6861	NASDAQ	WRLD	Thu, Aug 15, 2019	128.90	131.15	124.46	128.77
6860	NASDAQ	WRLD	Wed, Aug 14, 2019	132.06	133.93	128.68	129.08
6859	NASDAQ	WRLD	Tue, Aug 13, 2019	129.64	135.00	128.99	134.52
6858	NASDAQ	WRLD	Mon, Aug 12, 2019	131.89	134.64	129.71	130.12
6857	NASDAQ	WRLD	Fri, Aug 9, 2019	130.80	133.85	130.03	132.98
6856	NASDAQ	WRLD	Thu, Aug 8, 2019	128.81	133.60	128.75	131.43
6855	NASDAQ	WRLD	Wed, Aug 7, 2019	126.34	129.13	124.99	128.42
6854	NASDAQ	WRLD	Tue, Aug 6, 2019	124.42	128.98	124.42	128.25
6853	NASDAQ	WRLD	Mon, Aug 5, 2019	124.68	125.63	122.30	123.93
6852	NASDAQ	WRLD	Fri, Aug 2, 2019	126.53	128.45	123.64	127.17
6851	NASDAQ	WRLD	Thu, Aug 1, 2019	125.99	129.86	125.52	127.19
6850	NASDAQ	WRLD	Wed, Jul 31, 2019	128.70	129.95	125.83	126.73
6849	NASDAQ	WRLD	Tue, Jul 30, 2019	125.10	130.00	125.10	128.85
6848	NASDAQ	WRLD	Mon, Jul 29, 2019	123.55	128.29	123.55	126.51
6847	NASDAQ	WRLD	Fri, Jul 26, 2019	123.00	126.00	119.23	124.25
6846	NASDAQ	WRLD	Thu, Jul 25, 2019	161.36	161.36	120.67	123.04
6845	NASDAQ	WRLD	Wed, Jul 24, 2019	160.90	165.04	159.23	163.77
6844	NASDAQ	WRLD	Tue, Jul 23, 2019	164.03	164.03	160.95	161.22
6843	NASDAQ	WRLD	Mon, Jul 22, 2019	167.95	168.87	163.95	164.12
6842	NASDAQ	WRLD	Fri, Jul 19, 2019	168.04	168.53	165.38	167.36
6841	NASDAQ	WRLD	Thu, Jul 18, 2019	169.64	170.45	168.13	168.63
6840	NASDAQ	WRLD	Wed, Jul 17, 2019	171.03	171.03	167.55	169.76
6839	NASDAQ	WRLD	Tue, Jul 16, 2019	171.41	172.75	169.84	170.79
6838	NASDAQ	WRLD	Mon, Jul 15, 2019	174.67	174.74	170.09	171.15
6837	NASDAQ	WRLD	Fri, Jul 12, 2019	172.75	175.78	171.99	173.79
6836	NASDAQ	WRLD	Thu, Jul 11, 2019	171.46	172.84	170.72	172.33
6835	NASDAQ	WRLD	Wed, Jul 10, 2019	169.43	170.88	166.68	170.47
6834	NASDAQ	WRLD	Tue, Jul 9, 2019	167.90	168.68	165.87	168.49
6833	NASDAQ	WRLD	Mon, Jul 8, 2019	166.62	168.34	164.15	166.32
6832	NASDAQ	WRLD	Fri, Jul 5, 2019	164.40	167.35	163.41	167.20
6831	NASDAQ	WRLD	Wed, Jul 3, 2019	165.31	166.10	164.58	165.79
6830	NASDAQ	WRLD	Tue, Jul 2, 2019	163.48	164.65	162.20	164.35
6829	NASDAQ	WRLD	Mon, Jul 1, 2019	166.40	167.50	161.22	163.12
6828	NASDAQ	WRLD	Fri, Jun 28, 2019	164.88	166.70	163.84	164.11
6827	NASDAQ	WRLD	Thu, Jun 27, 2019	158.30	164.65	158.30	163.86
6826	NASDAQ	WRLD	Wed, Jun 26, 2019	156.60	160.52	155.34	157.14
6825	NASDAQ	WRLD	Tue, Jun 25, 2019	154.36	158.36	152.18	156.02
6824	NASDAQ	WRLD	Mon, Jun 24, 2019	156.82	157.40	153.78	153.80
6823	NASDAQ	WRLD	Fri, Jun 21, 2019	156.46	158.50	155.24	156.52
6822	NASDAQ	WRLD	Thu, Jun 20, 2019	155.36	157.97	154.76	157.25
6821	NASDAQ	WRLD	Wed, Jun 19, 2019	153.37	155.45	152.84	154.30
6820	NASDAQ	WRLD	Tue, Jun 18, 2019	153.52	154.56	151.70	152.81
6819	NASDAQ	WRLD	Mon, Jun 17, 2019	156.33	156.67	153.48	153.57
6818	NASDAQ	WRLD	Fri, Jun 14, 2019	153.69	157.12	152.91	156.27
6817	NASDAQ	WRLD	Thu, Jun 13, 2019	153.34	156.27	152.70	153.56
6816	NASDAQ	WRLD	Wed, Jun 12, 2019	144.76	153.93	144.75	151.78
6815	NASDAQ	WRLD	Tue, Jun 11, 2019	145.00	146.21	142.62	144.56
6814	NASDAQ	WRLD	Mon, Jun 10, 2019	137.25	142.95	134.69	142.45
6813	NASDAQ	WRLD	Fri, Jun 7, 2019	135.93	137.87	135.93	136.72
6812	NASDAQ	WRLD	Thu, Jun 6, 2019	137.00	138.09	134.15	136.06
6811	NASDAQ	WRLD	Wed, Jun 5, 2019	138.75	140.54	136.40	137.16
6810	NASDAQ	WRLD	Tue, Jun 4, 2019	135.77	139.51	135.21	137.79
6809	NASDAQ	WRLD	Mon, Jun 3, 2019	132.38	134.72	131.59	134.29
6808	NASDAQ	WRLD	Fri, May 31, 2019	134.91	135.89	131.45	132.29
6807	NASDAQ	WRLD	Thu, May 30, 2019	138.92	139.99	134.86	136.27
6806	NASDAQ	WRLD	Wed, May 29, 2019	138.49	139.33	136.38	138.51
6805	NASDAQ	WRLD	Tue, May 28, 2019	140.35	142.32	138.45	139.07
6804	NASDAQ	WRLD	Fri, May 24, 2019	137.77	141.23	137.60	140.00
6803	NASDAQ	WRLD	Thu, May 23, 2019	135.98	137.09	134.70	136.82
6802	NASDAQ	WRLD	Wed, May 22, 2019	137.72	138.54	136.42	136.98
6801	NASDAQ	WRLD	Tue, May 21, 2019	137.23	138.78	136.70	138.01
6800	NASDAQ	WRLD	Mon, May 20, 2019	135.58	137.88	134.76	136.56
6799	NASDAQ	WRLD	Fri, May 17, 2019	134.20	137.25	134.20	136.58
6798	NASDAQ	WRLD	Thu, May 16, 2019	133.89	137.52	132.91	135.04
6797	NASDAQ	WRLD	Wed, May 15, 2019	134.68	136.19	132.36	133.14
6796	NASDAQ	WRLD	Tue, May 14, 2019	136.58	137.59	134.00	135.54
6795	NASDAQ	WRLD	Mon, May 13, 2019	138.00	138.88	135.36	135.69
6794	NASDAQ	WRLD	Fri, May 10, 2019	142.65	146.62	138.54	140.77
6793	NASDAQ	WRLD	Thu, May 9, 2019	134.89	142.71	132.30	142.24
6792	NASDAQ	WRLD	Wed, May 8, 2019	131.00	133.45	130.02	131.16
6791	NASDAQ	WRLD	Tue, May 7, 2019	131.31	132.70	129.75	130.74
6790	NASDAQ	WRLD	Mon, May 6, 2019	131.36	133.58	131.08	132.62
6789	NASDAQ	WRLD	Fri, May 3, 2019	130.03	134.22	129.48	133.86
6788	NASDAQ	WRLD	Thu, May 2, 2019	126.56	129.49	125.65	129.49
6787	NASDAQ	WRLD	Wed, May 1, 2019	130.07	131.50	123.92	126.81
6786	NASDAQ	WRLD	Tue, Apr 30, 2019	130.46	131.80	128.07	129.99
6785	NASDAQ	WRLD	Mon, Apr 29, 2019	128.75	131.40	115.10	130.68
6784	NASDAQ	WRLD	Fri, Apr 26, 2019	128.10	129.13	127.30	129.00
6783	NASDAQ	WRLD	Thu, Apr 25, 2019	126.41	128.68	124.65	127.73
6782	NASDAQ	WRLD	Wed, Apr 24, 2019	129.22	129.22	126.12	126.42
6781	NASDAQ	WRLD	Tue, Apr 23, 2019	125.47	129.35	125.07	129.22
6780	NASDAQ	WRLD	Mon, Apr 22, 2019	124.66	125.95	123.53	125.77
6779	NASDAQ	WRLD	Thu, Apr 18, 2019	125.88	126.70	121.98	124.98
6778	NASDAQ	WRLD	Wed, Apr 17, 2019	127.63	128.11	125.52	126.28
6777	NASDAQ	WRLD	Tue, Apr 16, 2019	125.48	127.28	124.67	127.28
6776	NASDAQ	WRLD	Mon, Apr 15, 2019	124.92	125.62	123.30	125.05
6775	NASDAQ	WRLD	Fri, Apr 12, 2019	125.95	127.31	123.75	124.98
6774	NASDAQ	WRLD	Thu, Apr 11, 2019	125.44	128.61	124.92	124.92
6773	NASDAQ	WRLD	Wed, Apr 10, 2019	121.65	125.54	121.30	125.20
6772	NASDAQ	WRLD	Tue, Apr 9, 2019	121.19	122.94	120.34	121.57
6771	NASDAQ	WRLD	Mon, Apr 8, 2019	121.48	123.19	120.98	121.89
6770	NASDAQ	WRLD	Fri, Apr 5, 2019	121.41	122.18	119.64	121.61
6769	NASDAQ	WRLD	Thu, Apr 4, 2019	121.82	122.49	119.74	121.27
6768	NASDAQ	WRLD	Wed, Apr 3, 2019	120.63	122.66	119.93	121.81
6767	NASDAQ	WRLD	Tue, Apr 2, 2019	120.16	121.09	118.93	119.33
6766	NASDAQ	WRLD	Mon, Apr 1, 2019	117.52	120.21	116.73	120.17
6765	NASDAQ	WRLD	Fri, Mar 29, 2019	117.40	118.96	115.92	117.13
6764	NASDAQ	WRLD	Thu, Mar 28, 2019	116.33	117.35	115.25	116.80
6763	NASDAQ	WRLD	Wed, Mar 27, 2019	113.96	116.45	111.89	116.31
6762	NASDAQ	WRLD	Tue, Mar 26, 2019	112.46	115.22	110.12	113.95
6761	NASDAQ	WRLD	Mon, Mar 25, 2019	109.73	111.89	109.03	111.46
6760	NASDAQ	WRLD	Fri, Mar 22, 2019	112.44	113.99	108.47	109.73
6759	NASDAQ	WRLD	Thu, Mar 21, 2019	111.78	114.83	110.18	113.34
6758	NASDAQ	WRLD	Wed, Mar 20, 2019	113.77	115.75	111.73	112.09
6757	NASDAQ	WRLD	Tue, Mar 19, 2019	115.87	117.10	113.98	114.37
6756	NASDAQ	WRLD	Mon, Mar 18, 2019	113.54	116.13	113.54	115.50
6755	NASDAQ	WRLD	Fri, Mar 15, 2019	114.52	116.06	112.57	113.42
6754	NASDAQ	WRLD	Thu, Mar 14, 2019	113.58	115.49	112.22	114.91
6753	NASDAQ	WRLD	Wed, Mar 13, 2019	113.02	114.43	112.98	113.41
6752	NASDAQ	WRLD	Tue, Mar 12, 2019	114.53	116.11	112.88	113.42
6751	NASDAQ	WRLD	Mon, Mar 11, 2019	113.10	114.89	110.40	114.41
6750	NASDAQ	WRLD	Fri, Mar 8, 2019	112.18	113.05	111.00	112.46
6749	NASDAQ	WRLD	Thu, Mar 7, 2019	116.79	119.62	112.51	112.76
6748	NASDAQ	WRLD	Wed, Mar 6, 2019	121.85	121.85	116.44	116.76
6747	NASDAQ	WRLD	Tue, Mar 5, 2019	119.76	122.53	119.76	121.85
6746	NASDAQ	WRLD	Mon, Mar 4, 2019	123.79	123.79	121.63	122.23
6745	NASDAQ	WRLD	Fri, Mar 1, 2019	123.88	124.46	121.51	123.50
6744	NASDAQ	WRLD	Thu, Feb 28, 2019	121.47	123.57	121.29	123.00
6743	NASDAQ	WRLD	Wed, Feb 27, 2019	118.87	122.06	118.75	121.80
6742	NASDAQ	WRLD	Tue, Feb 26, 2019	118.86	120.24	118.17	119.63
6741	NASDAQ	WRLD	Mon, Feb 25, 2019	119.95	121.96	118.62	118.95
6740	NASDAQ	WRLD	Fri, Feb 22, 2019	118.79	119.61	116.94	119.40
6739	NASDAQ	WRLD	Thu, Feb 21, 2019	120.12	120.12	117.65	118.29
6738	NASDAQ	WRLD	Wed, Feb 20, 2019	118.84	120.30	118.07	120.30
6737	NASDAQ	WRLD	Tue, Feb 19, 2019	117.18	120.32	117.18	118.67
6736	NASDAQ	WRLD	Fri, Feb 15, 2019	114.40	117.67	114.18	117.45
6735	NASDAQ	WRLD	Thu, Feb 14, 2019	114.58	115.00	113.79	113.79
6734	NASDAQ	WRLD	Wed, Feb 13, 2019	114.71	115.75	114.21	114.83
6733	NASDAQ	WRLD	Tue, Feb 12, 2019	111.45	115.00	110.90	114.39
6732	NASDAQ	WRLD	Mon, Feb 11, 2019	109.09	112.06	106.97	110.39
6731	NASDAQ	WRLD	Fri, Feb 8, 2019	104.81	108.91	104.49	108.11
6730	NASDAQ	WRLD	Thu, Feb 7, 2019	106.90	107.77	105.47	105.72
6729	NASDAQ	WRLD	Wed, Feb 6, 2019	104.83	108.43	102.33	106.96
6728	NASDAQ	WRLD	Tue, Feb 5, 2019	103.20	105.55	101.42	105.13
6727	NASDAQ	WRLD	Mon, Feb 4, 2019	101.09	105.72	100.03	103.54
6726	NASDAQ	WRLD	Fri, Feb 1, 2019	99.90	105.10	99.90	101.84
6725	NASDAQ	WRLD	Thu, Jan 31, 2019	100.26	107.02	100.26	103.69
6724	NASDAQ	WRLD	Wed, Jan 30, 2019	110.00	112.41	109.32	111.16
6723	NASDAQ	WRLD	Tue, Jan 29, 2019	109.00	111.18	108.39	109.54
6722	NASDAQ	WRLD	Mon, Jan 28, 2019	109.75	109.96	107.36	108.81
6721	NASDAQ	WRLD	Fri, Jan 25, 2019	112.43	113.33	110.44	110.75
6720	NASDAQ	WRLD	Thu, Jan 24, 2019	111.28	113.56	111.28	111.71
6719	NASDAQ	WRLD	Wed, Jan 23, 2019	114.49	114.49	111.19	111.37
6718	NASDAQ	WRLD	Tue, Jan 22, 2019	114.13	115.97	113.71	114.42
6717	NASDAQ	WRLD	Fri, Jan 18, 2019	115.05	115.74	114.46	115.29
6716	NASDAQ	WRLD	Thu, Jan 17, 2019	113.30	116.22	113.30	114.96
6715	NASDAQ	WRLD	Wed, Jan 16, 2019	111.21	115.17	110.45	114.33
6714	NASDAQ	WRLD	Tue, Jan 15, 2019	110.18	111.53	109.70	110.92
6713	NASDAQ	WRLD	Mon, Jan 14, 2019	107.68	112.24	106.99	110.17
6712	NASDAQ	WRLD	Fri, Jan 11, 2019	111.67	112.46	107.49	108.90
6711	NASDAQ	WRLD	Thu, Jan 10, 2019	111.60	115.64	110.87	112.03
6710	NASDAQ	WRLD	Wed, Jan 9, 2019	111.24	112.03	107.98	111.88
6709	NASDAQ	WRLD	Tue, Jan 8, 2019	109.53	111.26	107.03	110.91
6708	NASDAQ	WRLD	Mon, Jan 7, 2019	108.51	110.78	106.38	109.96
6707	NASDAQ	WRLD	Fri, Jan 4, 2019	107.30	109.74	101.00	108.50
6706	NASDAQ	WRLD	Thu, Jan 3, 2019	106.68	108.15	101.09	105.72
6705	NASDAQ	WRLD	Wed, Jan 2, 2019	101.48	107.90	100.83	106.82
6704	NASDAQ	WRLD	Mon, Dec 31, 2018	104.30	107.25	99.37	102.26
6703	NASDAQ	WRLD	Fri, Dec 28, 2018	100.98	104.87	100.10	104.31
6702	NASDAQ	WRLD	Thu, Dec 27, 2018	96.89	100.41	94.97	100.40
6701	NASDAQ	WRLD	Wed, Dec 26, 2018	94.58	99.35	93.23	98.99
6700	NASDAQ	WRLD	Mon, Dec 24, 2018	93.47	96.29	91.25	93.48
6699	NASDAQ	WRLD	Fri, Dec 21, 2018	96.94	99.63	94.26	94.65
6698	NASDAQ	WRLD	Thu, Dec 20, 2018	96.93	99.30	95.84	97.12
6697	NASDAQ	WRLD	Wed, Dec 19, 2018	100.38	100.70	95.14	96.93
6696	NASDAQ	WRLD	Tue, Dec 18, 2018	98.10	102.06	98.10	100.11
6695	NASDAQ	WRLD	Mon, Dec 17, 2018	99.35	100.65	95.62	96.10
6694	NASDAQ	WRLD	Fri, Dec 14, 2018	99.24	103.74	97.99	99.02
6693	NASDAQ	WRLD	Thu, Dec 13, 2018	104.82	105.06	99.71	100.25
6692	NASDAQ	WRLD	Wed, Dec 12, 2018	103.22	107.30	103.22	105.04
6691	NASDAQ	WRLD	Tue, Dec 11, 2018	101.19	104.20	101.19	102.21
6690	NASDAQ	WRLD	Mon, Dec 10, 2018	98.25	100.88	95.75	99.88
6689	NASDAQ	WRLD	Fri, Dec 7, 2018	100.65	102.23	97.00	98.25
6688	NASDAQ	WRLD	Thu, Dec 6, 2018	99.31	101.64	97.47	101.38
6687	NASDAQ	WRLD	Tue, Dec 4, 2018	107.51	107.51	98.19	100.45
6686	NASDAQ	WRLD	Mon, Dec 3, 2018	110.00	111.43	107.35	108.21
6685	NASDAQ	WRLD	Fri, Nov 30, 2018	107.45	109.25	107.02	108.94
6684	NASDAQ	WRLD	Thu, Nov 29, 2018	106.12	109.32	106.12	107.37
6683	NASDAQ	WRLD	Wed, Nov 28, 2018	103.85	107.31	102.03	106.84
6682	NASDAQ	WRLD	Tue, Nov 27, 2018	106.07	106.07	103.06	103.42
6681	NASDAQ	WRLD	Mon, Nov 26, 2018	105.07	108.44	104.94	106.64
6680	NASDAQ	WRLD	Fri, Nov 23, 2018	107.93	107.93	103.62	104.00
6679	NASDAQ	WRLD	Wed, Nov 21, 2018	105.47	109.73	105.26	108.80
6678	NASDAQ	WRLD	Tue, Nov 20, 2018	106.84	109.36	104.88	105.29
6677	NASDAQ	WRLD	Mon, Nov 19, 2018	105.84	107.38	104.63	106.41
6676	NASDAQ	WRLD	Fri, Nov 16, 2018	106.33	107.99	105.11	106.05
6675	NASDAQ	WRLD	Thu, Nov 15, 2018	104.60	107.10	104.55	107.10
6674	NASDAQ	WRLD	Wed, Nov 14, 2018	106.03	107.30	101.29	104.78
6673	NASDAQ	WRLD	Tue, Nov 13, 2018	101.85	108.73	100.96	106.04
6672	NASDAQ	WRLD	Mon, Nov 12, 2018	102.51	104.69	99.68	101.55
6671	NASDAQ	WRLD	Fri, Nov 9, 2018	106.47	106.47	101.94	102.52
6670	NASDAQ	WRLD	Thu, Nov 8, 2018	107.83	108.11	106.03	106.56
6669	NASDAQ	WRLD	Wed, Nov 7, 2018	108.00	110.00	106.36	108.50
6668	NASDAQ	WRLD	Tue, Nov 6, 2018	105.79	108.54	105.31	106.97
6667	NASDAQ	WRLD	Mon, Nov 5, 2018	109.01	111.17	105.11	106.91
6666	NASDAQ	WRLD	Fri, Nov 2, 2018	107.54	111.73	106.76	108.67
6665	NASDAQ	WRLD	Thu, Nov 1, 2018	101.49	108.00	98.57	106.92
6664	NASDAQ	WRLD	Wed, Oct 31, 2018	98.45	102.94	98.16	101.49
6663	NASDAQ	WRLD	Tue, Oct 30, 2018	97.35	98.20	95.32	97.68
6662	NASDAQ	WRLD	Mon, Oct 29, 2018	100.45	100.57	95.69	97.36
6661	NASDAQ	WRLD	Fri, Oct 26, 2018	96.08	107.03	93.19	99.60
6660	NASDAQ	WRLD	Thu, Oct 25, 2018	97.39	99.93	89.78	97.44
6659	NASDAQ	WRLD	Wed, Oct 24, 2018	100.06	101.54	96.80	96.81
6658	NASDAQ	WRLD	Tue, Oct 23, 2018	99.34	100.96	98.81	100.07
6657	NASDAQ	WRLD	Mon, Oct 22, 2018	99.88	103.37	99.21	100.64
6656	NASDAQ	WRLD	Fri, Oct 19, 2018	100.71	105.68	98.14	99.87
6655	NASDAQ	WRLD	Thu, Oct 18, 2018	102.82	105.49	100.34	100.74
6654	NASDAQ	WRLD	Wed, Oct 17, 2018	102.00	104.60	101.98	103.13
6653	NASDAQ	WRLD	Tue, Oct 16, 2018	101.07	102.91	99.67	102.57
6652	NASDAQ	WRLD	Mon, Oct 15, 2018	98.85	101.98	97.99	100.79
6651	NASDAQ	WRLD	Fri, Oct 12, 2018	100.61	102.80	97.18	99.47
6650	NASDAQ	WRLD	Thu, Oct 11, 2018	99.64	102.03	98.50	99.43
6649	NASDAQ	WRLD	Wed, Oct 10, 2018	103.56	103.72	100.20	100.35
6648	NASDAQ	WRLD	Tue, Oct 9, 2018	105.21	105.85	103.62	104.27
6647	NASDAQ	WRLD	Mon, Oct 8, 2018	105.52	106.60	102.40	104.72
6646	NASDAQ	WRLD	Fri, Oct 5, 2018	106.91	108.50	103.08	105.94
6645	NASDAQ	WRLD	Thu, Oct 4, 2018	110.85	110.85	105.20	106.90
6644	NASDAQ	WRLD	Wed, Oct 3, 2018	110.01	111.75	108.58	110.86
6643	NASDAQ	WRLD	Tue, Oct 2, 2018	111.00	111.42	109.37	109.82
6642	NASDAQ	WRLD	Mon, Oct 1, 2018	113.88	114.39	111.07	111.60
6641	NASDAQ	WRLD	Fri, Sep 28, 2018	114.11	115.65	112.52	114.36
6640	NASDAQ	WRLD	Thu, Sep 27, 2018	113.01	115.70	113.01	114.33
6639	NASDAQ	WRLD	Wed, Sep 26, 2018	116.93	116.93	113.87	114.51
6638	NASDAQ	WRLD	Tue, Sep 25, 2018	117.99	117.99	114.65	116.65
6637	NASDAQ	WRLD	Mon, Sep 24, 2018	117.62	119.00	115.82	117.27
6636	NASDAQ	WRLD	Fri, Sep 21, 2018	120.63	121.00	118.28	118.29
6635	NASDAQ	WRLD	Thu, Sep 20, 2018	118.26	121.00	117.55	120.64
6634	NASDAQ	WRLD	Wed, Sep 19, 2018	118.40	118.93	116.45	118.08
6633	NASDAQ	WRLD	Tue, Sep 18, 2018	119.38	120.25	118.36	118.48
6632	NASDAQ	WRLD	Mon, Sep 17, 2018	118.52	120.42	117.54	119.37
6631	NASDAQ	WRLD	Fri, Sep 14, 2018	119.36	120.70	117.93	118.43
6630	NASDAQ	WRLD	Thu, Sep 13, 2018	119.27	120.24	117.77	119.43
6629	NASDAQ	WRLD	Wed, Sep 12, 2018	119.54	119.72	117.03	118.39
6628	NASDAQ	WRLD	Tue, Sep 11, 2018	118.60	120.12	118.06	118.76
6627	NASDAQ	WRLD	Mon, Sep 10, 2018	120.61	121.90	118.00	118.75
6626	NASDAQ	WRLD	Fri, Sep 7, 2018	120.41	122.51	119.44	120.55
6625	NASDAQ	WRLD	Thu, Sep 6, 2018	118.14	121.98	118.14	120.44
6624	NASDAQ	WRLD	Wed, Sep 5, 2018	117.02	119.27	116.07	118.26
6623	NASDAQ	WRLD	Tue, Sep 4, 2018	118.66	119.46	116.23	117.33
6622	NASDAQ	WRLD	Fri, Aug 31, 2018	116.04	119.95	116.04	118.61
6621	NASDAQ	WRLD	Thu, Aug 30, 2018	116.17	119.11	116.17	117.90
6620	NASDAQ	WRLD	Wed, Aug 29, 2018	116.93	120.48	115.23	119.50
6619	NASDAQ	WRLD	Tue, Aug 28, 2018	120.12	120.12	116.61	117.13
6618	NASDAQ	WRLD	Mon, Aug 27, 2018	119.32	123.18	119.32	119.93
6617	NASDAQ	WRLD	Fri, Aug 24, 2018	118.08	119.27	117.65	118.76
6616	NASDAQ	WRLD	Thu, Aug 23, 2018	118.54	118.72	117.51	117.85
6615	NASDAQ	WRLD	Wed, Aug 22, 2018	117.67	118.90	117.10	118.43
6614	NASDAQ	WRLD	Tue, Aug 21, 2018	119.05	119.83	116.60	118.02
6613	NASDAQ	WRLD	Mon, Aug 20, 2018	118.09	119.83	117.51	118.34
6612	NASDAQ	WRLD	Fri, Aug 17, 2018	114.81	118.12	114.60	117.72
6611	NASDAQ	WRLD	Thu, Aug 16, 2018	115.43	117.37	114.05	115.16
6610	NASDAQ	WRLD	Wed, Aug 15, 2018	114.66	115.61	113.48	114.86
6609	NASDAQ	WRLD	Tue, Aug 14, 2018	112.20	116.17	112.20	115.30
6608	NASDAQ	WRLD	Mon, Aug 13, 2018	110.94	112.25	110.00	111.49
6607	NASDAQ	WRLD	Fri, Aug 10, 2018	110.36	112.42	108.61	110.70
6606	NASDAQ	WRLD	Thu, Aug 9, 2018	110.57	112.34	110.07	110.71
6605	NASDAQ	WRLD	Wed, Aug 8, 2018	108.88	111.78	107.87	110.92
6604	NASDAQ	WRLD	Tue, Aug 7, 2018	107.01	110.25	107.01	109.24
6603	NASDAQ	WRLD	Mon, Aug 6, 2018	106.91	107.86	104.33	106.89
6602	NASDAQ	WRLD	Fri, Aug 3, 2018	105.87	106.30	102.53	104.50
6601	NASDAQ	WRLD	Thu, Aug 2, 2018	102.77	105.84	102.10	105.70
6600	NASDAQ	WRLD	Wed, Aug 1, 2018	100.17	103.97	100.17	103.53
6599	NASDAQ	WRLD	Tue, Jul 31, 2018	101.63	104.14	99.90	99.91
6598	NASDAQ	WRLD	Mon, Jul 30, 2018	100.66	103.78	100.66	101.69
6597	NASDAQ	WRLD	Fri, Jul 27, 2018	103.01	108.79	100.54	100.93
6596	NASDAQ	WRLD	Thu, Jul 26, 2018	110.00	110.49	101.33	103.94
6595	NASDAQ	WRLD	Wed, Jul 25, 2018	114.18	114.18	111.35	111.89
6594	NASDAQ	WRLD	Tue, Jul 24, 2018	120.34	120.34	114.19	114.66
6593	NASDAQ	WRLD	Mon, Jul 23, 2018	123.24	123.24	117.26	120.35
6592	NASDAQ	WRLD	Fri, Jul 20, 2018	120.32	125.14	118.25	123.99
6591	NASDAQ	WRLD	Thu, Jul 19, 2018	116.43	120.68	115.65	120.31
6590	NASDAQ	WRLD	Wed, Jul 18, 2018	113.92	116.72	113.92	116.40
6589	NASDAQ	WRLD	Tue, Jul 17, 2018	111.83	114.70	111.35	114.06
6588	NASDAQ	WRLD	Mon, Jul 16, 2018	110.72	113.92	110.72	111.91
6587	NASDAQ	WRLD	Fri, Jul 13, 2018	112.44	112.44	109.62	110.60
6586	NASDAQ	WRLD	Thu, Jul 12, 2018	115.61	115.61	113.14	113.15
6585	NASDAQ	WRLD	Wed, Jul 11, 2018	114.87	116.11	113.57	114.89
6584	NASDAQ	WRLD	Tue, Jul 10, 2018	115.55	117.31	114.04	114.87
6583	NASDAQ	WRLD	Mon, Jul 9, 2018	114.35	117.62	114.35	116.20
6582	NASDAQ	WRLD	Fri, Jul 6, 2018	114.59	115.58	114.12	115.31
6581	NASDAQ	WRLD	Thu, Jul 5, 2018	113.28	113.67	109.71	112.82
6580	NASDAQ	WRLD	Tue, Jul 3, 2018	114.80	114.80	112.35	112.75
6579	NASDAQ	WRLD	Mon, Jul 2, 2018	109.61	115.19	109.61	114.49
6578	NASDAQ	WRLD	Fri, Jun 29, 2018	114.85	114.85	110.94	111.01
6577	NASDAQ	WRLD	Thu, Jun 28, 2018	114.45	115.39	113.96	113.99
6576	NASDAQ	WRLD	Wed, Jun 27, 2018	118.92	120.16	115.64	115.81
6575	NASDAQ	WRLD	Tue, Jun 26, 2018	118.56	122.19	118.18	119.13
6574	NASDAQ	WRLD	Mon, Jun 25, 2018	120.12	121.29	116.90	118.55
6573	NASDAQ	WRLD	Fri, Jun 22, 2018	121.75	121.75	120.00	120.68
6572	NASDAQ	WRLD	Thu, Jun 21, 2018	122.33	123.22	120.11	120.99
6571	NASDAQ	WRLD	Wed, Jun 20, 2018	121.22	125.13	121.22	123.96
6570	NASDAQ	WRLD	Tue, Jun 19, 2018	117.89	123.02	117.12	121.64
6569	NASDAQ	WRLD	Mon, Jun 18, 2018	113.70	118.92	113.45	118.92
6568	NASDAQ	WRLD	Fri, Jun 15, 2018	114.53	114.95	112.29	113.75
6567	NASDAQ	WRLD	Thu, Jun 14, 2018	115.17	116.80	113.87	115.01
6566	NASDAQ	WRLD	Wed, Jun 13, 2018	116.83	117.40	113.75	114.94
6565	NASDAQ	WRLD	Tue, Jun 12, 2018	115.51	116.97	114.45	116.13
6564	NASDAQ	WRLD	Mon, Jun 11, 2018	112.91	115.99	112.91	115.33
6563	NASDAQ	WRLD	Fri, Jun 8, 2018	114.93	115.49	110.52	113.33
6562	NASDAQ	WRLD	Thu, Jun 7, 2018	116.20	117.38	112.50	115.12
6561	NASDAQ	WRLD	Wed, Jun 6, 2018	112.33	115.50	111.87	115.03
6560	NASDAQ	WRLD	Tue, Jun 5, 2018	110.50	112.26	109.76	111.21
6559	NASDAQ	WRLD	Mon, Jun 4, 2018	109.10	110.99	108.16	110.26
6558	NASDAQ	WRLD	Fri, Jun 1, 2018	109.15	109.15	107.47	108.50
6557	NASDAQ	WRLD	Thu, May 31, 2018	110.21	110.51	107.05	107.85
6556	NASDAQ	WRLD	Wed, May 30, 2018	106.80	110.24	106.80	109.83
6555	NASDAQ	WRLD	Tue, May 29, 2018	107.50	108.88	104.96	106.49
6554	NASDAQ	WRLD	Fri, May 25, 2018	107.05	109.27	107.05	107.87
6553	NASDAQ	WRLD	Thu, May 24, 2018	110.40	112.21	106.52	107.52
6552	NASDAQ	WRLD	Wed, May 23, 2018	111.17	112.68	110.56	110.96
6551	NASDAQ	WRLD	Tue, May 22, 2018	109.57	115.42	107.82	111.87
6550	NASDAQ	WRLD	Mon, May 21, 2018	108.98	109.95	107.15	109.70
6549	NASDAQ	WRLD	Fri, May 18, 2018	109.29	109.29	106.92	108.96
6548	NASDAQ	WRLD	Thu, May 17, 2018	106.81	109.40	106.81	108.75
6547	NASDAQ	WRLD	Wed, May 16, 2018	108.42	111.61	106.50	106.82
6546	NASDAQ	WRLD	Tue, May 15, 2018	108.56	110.76	107.78	108.33
6545	NASDAQ	WRLD	Mon, May 14, 2018	110.58	111.46	108.15	109.17
6544	NASDAQ	WRLD	Fri, May 11, 2018	105.65	114.55	105.65	110.59
6543	NASDAQ	WRLD	Thu, May 10, 2018	108.50	108.50	101.98	104.35
6542	NASDAQ	WRLD	Wed, May 9, 2018	108.50	108.50	105.88	106.36
6541	NASDAQ	WRLD	Tue, May 8, 2018	103.77	109.58	103.77	107.68
6540	NASDAQ	WRLD	Mon, May 7, 2018	105.98	109.62	105.98	107.81
6539	NASDAQ	WRLD	Fri, May 4, 2018	104.46	108.37	104.10	105.97
6538	NASDAQ	WRLD	Thu, May 3, 2018	108.36	108.64	103.83	104.71
6537	NASDAQ	WRLD	Wed, May 2, 2018	104.33	109.97	104.33	108.80
6536	NASDAQ	WRLD	Tue, May 1, 2018	102.13	104.89	100.05	104.04
6535	NASDAQ	WRLD	Mon, Apr 30, 2018	101.74	103.86	101.63	102.50
6534	NASDAQ	WRLD	Fri, Apr 27, 2018	101.23	102.46	100.08	101.38
6533	NASDAQ	WRLD	Thu, Apr 26, 2018	102.39	102.83	100.81	101.05
6532	NASDAQ	WRLD	Wed, Apr 25, 2018	104.00	104.00	101.80	102.22
6531	NASDAQ	WRLD	Tue, Apr 24, 2018	103.96	104.96	103.04	104.09
6530	NASDAQ	WRLD	Mon, Apr 23, 2018	103.95	104.41	102.68	103.80
6529	NASDAQ	WRLD	Fri, Apr 20, 2018	105.60	107.35	102.88	103.26
6528	NASDAQ	WRLD	Thu, Apr 19, 2018	103.54	107.44	103.54	106.33
6527	NASDAQ	WRLD	Wed, Apr 18, 2018	104.60	106.16	103.44	103.73
6526	NASDAQ	WRLD	Tue, Apr 17, 2018	103.46	105.96	103.46	104.73
6525	NASDAQ	WRLD	Mon, Apr 16, 2018	103.11	103.98	102.29	102.78
6524	NASDAQ	WRLD	Fri, Apr 13, 2018	104.96	104.96	102.56	102.95
6523	NASDAQ	WRLD	Thu, Apr 12, 2018	104.37	106.16	103.25	103.77
6522	NASDAQ	WRLD	Wed, Apr 11, 2018	102.97	104.84	102.74	103.58
6521	NASDAQ	WRLD	Tue, Apr 10, 2018	103.00	105.27	102.07	103.50
6520	NASDAQ	WRLD	Mon, Apr 9, 2018	105.29	107.06	101.98	102.14
6519	NASDAQ	WRLD	Fri, Apr 6, 2018	104.72	107.66	103.83	104.81
6518	NASDAQ	WRLD	Thu, Apr 5, 2018	106.81	107.84	104.60	104.85
6517	NASDAQ	WRLD	Wed, Apr 4, 2018	103.67	107.48	103.67	106.31
6516	NASDAQ	WRLD	Tue, Apr 3, 2018	104.12	105.23	101.69	104.73
6515	NASDAQ	WRLD	Mon, Apr 2, 2018	104.93	106.64	101.23	103.66
6514	NASDAQ	WRLD	Thu, Mar 29, 2018	103.63	106.04	102.22	105.30
6513	NASDAQ	WRLD	Wed, Mar 28, 2018	102.82	105.26	102.25	102.75
6512	NASDAQ	WRLD	Tue, Mar 27, 2018	104.63	106.20	101.91	102.72
6511	NASDAQ	WRLD	Mon, Mar 26, 2018	102.59	104.60	101.54	104.09
6510	NASDAQ	WRLD	Fri, Mar 23, 2018	102.68	108.32	100.82	101.20
6509	NASDAQ	WRLD	Thu, Mar 22, 2018	107.79	109.69	101.42	102.17
6508	NASDAQ	WRLD	Wed, Mar 21, 2018	107.80	110.68	107.80	108.49
6507	NASDAQ	WRLD	Tue, Mar 20, 2018	108.44	109.60	107.10	107.66
6506	NASDAQ	WRLD	Mon, Mar 19, 2018	110.23	111.10	107.64	108.41
6505	NASDAQ	WRLD	Fri, Mar 16, 2018	110.74	111.50	109.38	110.49
6504	NASDAQ	WRLD	Thu, Mar 15, 2018	110.38	111.99	106.58	110.26
6503	NASDAQ	WRLD	Wed, Mar 14, 2018	111.15	111.93	109.54	110.29
6502	NASDAQ	WRLD	Tue, Mar 13, 2018	109.84	111.50	109.21	110.62
6501	NASDAQ	WRLD	Mon, Mar 12, 2018	110.48	111.49	108.91	109.34
6500	NASDAQ	WRLD	Fri, Mar 9, 2018	110.73	110.75	108.04	109.89
6499	NASDAQ	WRLD	Thu, Mar 8, 2018	110.12	112.28	108.57	110.49
6498	NASDAQ	WRLD	Wed, Mar 7, 2018	110.07	112.02	108.22	109.70
6497	NASDAQ	WRLD	Tue, Mar 6, 2018	110.42	112.03	109.11	111.05
6496	NASDAQ	WRLD	Mon, Mar 5, 2018	110.99	111.93	109.57	110.29
6495	NASDAQ	WRLD	Fri, Mar 2, 2018	108.30	112.12	107.07	111.63
6494	NASDAQ	WRLD	Thu, Mar 1, 2018	107.38	110.41	105.09	107.85
6493	NASDAQ	WRLD	Wed, Feb 28, 2018	109.24	111.23	107.37	107.52
6492	NASDAQ	WRLD	Tue, Feb 27, 2018	109.80	111.68	108.66	109.08
6491	NASDAQ	WRLD	Mon, Feb 26, 2018	111.28	112.30	109.39	110.38
6490	NASDAQ	WRLD	Fri, Feb 23, 2018	111.75	111.75	109.27	111.15
6489	NASDAQ	WRLD	Thu, Feb 22, 2018	113.46	114.52	110.96	111.41
6488	NASDAQ	WRLD	Wed, Feb 21, 2018	111.08	114.97	108.37	112.01
6487	NASDAQ	WRLD	Tue, Feb 20, 2018	111.00	114.13	110.63	111.09
6486	NASDAQ	WRLD	Fri, Feb 16, 2018	110.30	113.58	110.10	111.28
6485	NASDAQ	WRLD	Thu, Feb 15, 2018	110.65	111.97	108.39	110.56
6484	NASDAQ	WRLD	Wed, Feb 14, 2018	106.10	110.98	105.11	110.12
6483	NASDAQ	WRLD	Tue, Feb 13, 2018	105.47	107.44	105.08	107.13
6482	NASDAQ	WRLD	Mon, Feb 12, 2018	105.41	107.46	104.04	105.84
6481	NASDAQ	WRLD	Fri, Feb 9, 2018	106.45	107.79	103.09	104.63
6480	NASDAQ	WRLD	Thu, Feb 8, 2018	110.45	110.45	105.25	105.38
6479	NASDAQ	WRLD	Wed, Feb 7, 2018	107.75	112.24	107.75	110.19
6478	NASDAQ	WRLD	Tue, Feb 6, 2018	107.67	110.68	106.00	107.98
6477	NASDAQ	WRLD	Mon, Feb 5, 2018	110.80	113.50	109.01	109.60
6476	NASDAQ	WRLD	Fri, Feb 2, 2018	117.40	118.59	111.89	112.18
6475	NASDAQ	WRLD	Thu, Feb 1, 2018	117.47	120.00	115.83	118.90
6474	NASDAQ	WRLD	Wed, Jan 31, 2018	115.43	121.17	115.19	118.05
6473	NASDAQ	WRLD	Tue, Jan 30, 2018	111.65	117.83	109.97	115.39
6472	NASDAQ	WRLD	Mon, Jan 29, 2018	114.51	116.99	109.19	112.47
6471	NASDAQ	WRLD	Fri, Jan 26, 2018	99.82	119.23	99.81	117.31
6470	NASDAQ	WRLD	Thu, Jan 25, 2018	95.03	98.40	94.50	97.68
6469	NASDAQ	WRLD	Wed, Jan 24, 2018	95.39	96.52	93.25	94.85
6468	NASDAQ	WRLD	Tue, Jan 23, 2018	89.40	96.10	88.76	95.35
6467	NASDAQ	WRLD	Mon, Jan 22, 2018	85.33	88.45	84.23	87.87
6466	NASDAQ	WRLD	Fri, Jan 19, 2018	83.19	85.64	82.63	85.45
6465	NASDAQ	WRLD	Thu, Jan 18, 2018	83.37	84.44	81.66	82.46
6464	NASDAQ	WRLD	Wed, Jan 17, 2018	83.22	84.55	82.07	83.64
6463	NASDAQ	WRLD	Tue, Jan 16, 2018	84.62	87.84	81.81	82.73
6462	NASDAQ	WRLD	Fri, Jan 12, 2018	84.63	85.42	83.31	83.99
6461	NASDAQ	WRLD	Thu, Jan 11, 2018	82.33	85.61	82.33	84.46
6460	NASDAQ	WRLD	Wed, Jan 10, 2018	82.64	84.29	81.52	82.11
6459	NASDAQ	WRLD	Tue, Jan 9, 2018	84.08	84.18	80.53	82.79
6458	NASDAQ	WRLD	Mon, Jan 8, 2018	85.63	86.87	80.37	83.60
6457	NASDAQ	WRLD	Fri, Jan 5, 2018	87.98	87.98	83.10	85.62
6456	NASDAQ	WRLD	Thu, Jan 4, 2018	86.06	88.54	83.73	87.85
6455	NASDAQ	WRLD	Wed, Jan 3, 2018	81.99	86.55	81.99	86.04
6454	NASDAQ	WRLD	Tue, Jan 2, 2018	81.08	82.14	80.35	81.83
6453	NASDAQ	WRLD	Fri, Dec 29, 2017	80.79	81.59	79.42	80.72
6452	NASDAQ	WRLD	Thu, Dec 28, 2017	80.41	81.40	79.90	80.20
6451	NASDAQ	WRLD	Wed, Dec 27, 2017	81.09	82.06	80.25	80.57
6450	NASDAQ	WRLD	Tue, Dec 26, 2017	79.76	82.02	76.58	80.95
6449	NASDAQ	WRLD	Fri, Dec 22, 2017	83.82	83.82	80.70	80.96
6448	NASDAQ	WRLD	Thu, Dec 21, 2017	82.49	84.40	75.02	83.88
6447	NASDAQ	WRLD	Wed, Dec 20, 2017	80.84	83.24	79.62	82.20
6446	NASDAQ	WRLD	Tue, Dec 19, 2017	81.85	82.04	80.01	80.45
6445	NASDAQ	WRLD	Mon, Dec 18, 2017	82.43	83.10	81.33	81.70
6444	NASDAQ	WRLD	Fri, Dec 15, 2017	79.64	82.35	78.41	81.26
6443	NASDAQ	WRLD	Thu, Dec 14, 2017	78.60	80.22	77.06	79.65
6442	NASDAQ	WRLD	Wed, Dec 13, 2017	80.33	82.21	78.37	78.67
6441	NASDAQ	WRLD	Tue, Dec 12, 2017	79.95	80.99	78.50	79.98
6440	NASDAQ	WRLD	Mon, Dec 11, 2017	79.98	81.00	79.30	79.56
6439	NASDAQ	WRLD	Fri, Dec 8, 2017	79.79	80.50	77.67	79.73
6438	NASDAQ	WRLD	Thu, Dec 7, 2017	79.62	80.42	78.00	79.51
6437	NASDAQ	WRLD	Wed, Dec 6, 2017	81.47	81.65	79.24	79.98
6436	NASDAQ	WRLD	Tue, Dec 5, 2017	81.18	83.36	80.09	80.75
6435	NASDAQ	WRLD	Mon, Dec 4, 2017	84.00	84.58	80.79	81.17
6434	NASDAQ	WRLD	Fri, Dec 1, 2017	80.22	83.72	79.39	83.54
6433	NASDAQ	WRLD	Thu, Nov 30, 2017	83.91	84.82	81.78	82.98
6432	NASDAQ	WRLD	Wed, Nov 29, 2017	80.22	83.68	76.97	83.28
6431	NASDAQ	WRLD	Tue, Nov 28, 2017	75.76	79.65	75.76	79.14
6430	NASDAQ	WRLD	Mon, Nov 27, 2017	76.42	84.83	75.20	75.75
6429	NASDAQ	WRLD	Fri, Nov 24, 2017	75.78	76.96	75.13	76.40
6428	NASDAQ	WRLD	Wed, Nov 22, 2017	77.30	77.30	75.00	75.50
6427	NASDAQ	WRLD	Tue, Nov 21, 2017	78.07	79.65	76.29	77.43
6426	NASDAQ	WRLD	Mon, Nov 20, 2017	77.15	78.08	75.09	77.96
6425	NASDAQ	WRLD	Fri, Nov 17, 2017	76.18	77.72	74.39	77.09
6424	NASDAQ	WRLD	Thu, Nov 16, 2017	76.24	77.61	76.12	76.66
6423	NASDAQ	WRLD	Wed, Nov 15, 2017	71.76	76.27	71.02	76.12
6422	NASDAQ	WRLD	Tue, Nov 14, 2017	72.76	73.70	71.17	72.45
6421	NASDAQ	WRLD	Mon, Nov 13, 2017	74.04	74.69	72.71	73.15
6420	NASDAQ	WRLD	Fri, Nov 10, 2017	76.17	76.85	74.30	74.78
6419	NASDAQ	WRLD	Thu, Nov 9, 2017	76.30	77.82	74.85	76.18
6418	NASDAQ	WRLD	Wed, Nov 8, 2017	76.19	77.21	75.51	76.79
6417	NASDAQ	WRLD	Tue, Nov 7, 2017	77.59	78.11	74.20	76.18
6416	NASDAQ	WRLD	Mon, Nov 6, 2017	75.56	78.58	74.77	77.25
6415	NASDAQ	WRLD	Fri, Nov 3, 2017	77.20	78.77	75.31	75.53
6414	NASDAQ	WRLD	Thu, Nov 2, 2017	77.51	79.15	75.46	77.03
6413	NASDAQ	WRLD	Wed, Nov 1, 2017	77.80	82.75	77.41	78.47
6412	NASDAQ	WRLD	Tue, Oct 31, 2017	84.80	87.87	84.34	87.50
6411	NASDAQ	WRLD	Mon, Oct 30, 2017	82.61	85.33	82.29	84.78
6410	NASDAQ	WRLD	Fri, Oct 27, 2017	81.56	83.85	80.56	83.35
6409	NASDAQ	WRLD	Thu, Oct 26, 2017	82.41	82.84	81.02	81.19
6408	NASDAQ	WRLD	Wed, Oct 25, 2017	82.48	83.37	81.21	82.00
6407	NASDAQ	WRLD	Tue, Oct 24, 2017	82.33	83.08	81.63	82.50
6406	NASDAQ	WRLD	Mon, Oct 23, 2017	81.78	82.80	81.51	82.44
6405	NASDAQ	WRLD	Fri, Oct 20, 2017	82.46	82.90	81.72	81.91
6404	NASDAQ	WRLD	Thu, Oct 19, 2017	81.90	82.25	79.84	81.64
6403	NASDAQ	WRLD	Wed, Oct 18, 2017	82.10	83.89	80.29	82.85
6402	NASDAQ	WRLD	Tue, Oct 17, 2017	81.71	83.40	80.92	82.26
6401	NASDAQ	WRLD	Mon, Oct 16, 2017	83.02	84.56	81.36	81.72
6400	NASDAQ	WRLD	Fri, Oct 13, 2017	84.43	84.82	82.68	82.88
6399	NASDAQ	WRLD	Thu, Oct 12, 2017	84.75	85.57	84.10	84.44
6398	NASDAQ	WRLD	Wed, Oct 11, 2017	84.40	85.37	84.17	85.12
6397	NASDAQ	WRLD	Tue, Oct 10, 2017	84.00	85.92	83.21	84.63
6396	NASDAQ	WRLD	Mon, Oct 9, 2017	85.15	85.15	82.45	83.61
6395	NASDAQ	WRLD	Fri, Oct 6, 2017	85.73	86.26	83.87	84.32
6394	NASDAQ	WRLD	Thu, Oct 5, 2017	83.56	86.32	80.04	85.74
6393	NASDAQ	WRLD	Wed, Oct 4, 2017	83.47	84.38	82.16	83.56
6392	NASDAQ	WRLD	Tue, Oct 3, 2017	84.04	84.72	81.78	83.31
6391	NASDAQ	WRLD	Mon, Oct 2, 2017	82.57	85.51	82.57	84.63
6390	NASDAQ	WRLD	Fri, Sep 29, 2017	82.92	84.58	82.51	82.89
6389	NASDAQ	WRLD	Thu, Sep 28, 2017	82.86	83.87	81.76	82.93
6388	NASDAQ	WRLD	Wed, Sep 27, 2017	81.66	83.72	80.11	83.34
6387	NASDAQ	WRLD	Tue, Sep 26, 2017	80.51	81.29	80.12	80.89
6386	NASDAQ	WRLD	Mon, Sep 25, 2017	80.66	81.11	79.19	80.50
6385	NASDAQ	WRLD	Fri, Sep 22, 2017	79.58	80.23	79.05	79.68
6384	NASDAQ	WRLD	Thu, Sep 21, 2017	81.04	81.04	79.05	79.55
6383	NASDAQ	WRLD	Wed, Sep 20, 2017	79.30	81.50	79.30	80.90
6382	NASDAQ	WRLD	Tue, Sep 19, 2017	80.50	80.50	79.23	79.54
6381	NASDAQ	WRLD	Mon, Sep 18, 2017	79.35	81.00	78.27	80.05
6380	NASDAQ	WRLD	Fri, Sep 15, 2017	78.94	79.82	77.93	78.98
6379	NASDAQ	WRLD	Thu, Sep 14, 2017	80.17	80.45	78.17	78.81
6378	NASDAQ	WRLD	Wed, Sep 13, 2017	81.09	81.13	79.59	80.22
6377	NASDAQ	WRLD	Tue, Sep 12, 2017	79.97	82.32	79.71	81.12
6376	NASDAQ	WRLD	Mon, Sep 11, 2017	78.55	79.57	76.73	79.41
6375	NASDAQ	WRLD	Fri, Sep 8, 2017	77.85	79.58	76.56	77.92
6374	NASDAQ	WRLD	Thu, Sep 7, 2017	79.12	79.12	77.19	77.66
6373	NASDAQ	WRLD	Wed, Sep 6, 2017	75.50	79.46	75.50	79.31
6372	NASDAQ	WRLD	Tue, Sep 5, 2017	76.82	76.97	74.96	76.62
6371	NASDAQ	WRLD	Fri, Sep 1, 2017	73.95	78.31	73.95	77.31
6370	NASDAQ	WRLD	Thu, Aug 31, 2017	74.10	76.08	74.10	74.82
6369	NASDAQ	WRLD	Wed, Aug 30, 2017	73.68	74.30	73.49	73.79
6368	NASDAQ	WRLD	Tue, Aug 29, 2017	72.99	73.85	71.72	73.69
6367	NASDAQ	WRLD	Mon, Aug 28, 2017	72.85	74.66	72.41	73.60
6366	NASDAQ	WRLD	Fri, Aug 25, 2017	72.61	73.62	72.09	72.47
6365	NASDAQ	WRLD	Thu, Aug 24, 2017	72.57	72.73	71.57	72.31
6364	NASDAQ	WRLD	Wed, Aug 23, 2017	73.45	73.57	72.48	72.90
6363	NASDAQ	WRLD	Tue, Aug 22, 2017	73.15	74.31	72.87	73.89
6362	NASDAQ	WRLD	Mon, Aug 21, 2017	73.01	74.59	71.51	73.15
6361	NASDAQ	WRLD	Fri, Aug 18, 2017	72.47	73.15	71.97	73.00
6360	NASDAQ	WRLD	Thu, Aug 17, 2017	74.35	75.09	72.82	73.01
6359	NASDAQ	WRLD	Wed, Aug 16, 2017	73.64	75.26	73.64	74.57
6358	NASDAQ	WRLD	Tue, Aug 15, 2017	76.31	76.31	73.56	74.14
6357	NASDAQ	WRLD	Mon, Aug 14, 2017	76.00	77.64	75.62	76.06
6356	NASDAQ	WRLD	Fri, Aug 11, 2017	75.22	76.49	74.09	75.43
6355	NASDAQ	WRLD	Thu, Aug 10, 2017	78.06	78.14	75.01	75.21
6354	NASDAQ	WRLD	Wed, Aug 9, 2017	80.16	80.51	77.25	78.68
6353	NASDAQ	WRLD	Tue, Aug 8, 2017	78.55	82.18	78.25	80.42
6352	NASDAQ	WRLD	Mon, Aug 7, 2017	77.00	79.01	75.13	78.90
6351	NASDAQ	WRLD	Fri, Aug 4, 2017	74.96	77.00	74.96	76.87
6350	NASDAQ	WRLD	Thu, Aug 3, 2017	75.01	81.79	75.00	75.74
6349	NASDAQ	WRLD	Wed, Aug 2, 2017	78.07	79.11	76.66	78.36
6348	NASDAQ	WRLD	Tue, Aug 1, 2017	75.47	78.49	73.88	78.06
6347	NASDAQ	WRLD	Mon, Jul 31, 2017	74.70	76.44	74.01	75.57
6346	NASDAQ	WRLD	Fri, Jul 28, 2017	75.07	76.57	73.65	74.78
6345	NASDAQ	WRLD	Thu, Jul 27, 2017	76.41	76.54	73.01	75.25
6344	NASDAQ	WRLD	Wed, Jul 26, 2017	77.05	77.05	75.40	75.84
6343	NASDAQ	WRLD	Tue, Jul 25, 2017	76.38	78.80	74.39	77.05
6342	NASDAQ	WRLD	Mon, Jul 24, 2017	75.60	76.56	75.17	76.03
6341	NASDAQ	WRLD	Fri, Jul 21, 2017	75.78	76.89	74.50	75.84
6340	NASDAQ	WRLD	Thu, Jul 20, 2017	76.92	77.61	75.17	75.29
6339	NASDAQ	WRLD	Wed, Jul 19, 2017	77.04	77.99	74.88	76.93
6338	NASDAQ	WRLD	Tue, Jul 18, 2017	77.39	77.53	73.78	76.50
6337	NASDAQ	WRLD	Mon, Jul 17, 2017	79.09	79.37	77.37	77.99
6336	NASDAQ	WRLD	Fri, Jul 14, 2017	80.11	81.24	78.82	79.08
6335	NASDAQ	WRLD	Thu, Jul 13, 2017	78.21	81.24	77.72	80.68
6334	NASDAQ	WRLD	Wed, Jul 12, 2017	78.17	79.13	77.90	78.33
6333	NASDAQ	WRLD	Tue, Jul 11, 2017	77.61	78.66	76.68	77.81
6332	NASDAQ	WRLD	Mon, Jul 10, 2017	76.18	78.61	75.54	77.17
6331	NASDAQ	WRLD	Fri, Jul 7, 2017	75.40	77.37	75.40	76.44
6330	NASDAQ	WRLD	Thu, Jul 6, 2017	76.10	77.39	74.70	74.91
6329	NASDAQ	WRLD	Wed, Jul 5, 2017	74.66	77.30	73.40	76.18
6328	NASDAQ	WRLD	Mon, Jul 3, 2017	75.40	77.28	74.19	74.37
6327	NASDAQ	WRLD	Fri, Jun 30, 2017	74.20	75.74	72.86	74.91
6326	NASDAQ	WRLD	Thu, Jun 29, 2017	76.30	76.80	73.65	74.21
6325	NASDAQ	WRLD	Wed, Jun 28, 2017	75.17	76.55	73.38	75.73
6324	NASDAQ	WRLD	Tue, Jun 27, 2017	74.88	75.96	73.88	74.97
6323	NASDAQ	WRLD	Mon, Jun 26, 2017	73.78	75.65	73.28	74.89
6322	NASDAQ	WRLD	Fri, Jun 23, 2017	73.19	75.20	71.80	73.16
6321	NASDAQ	WRLD	Thu, Jun 22, 2017	72.59	73.91	71.78	73.14
6320	NASDAQ	WRLD	Wed, Jun 21, 2017	73.58	74.75	72.05	72.59
6319	NASDAQ	WRLD	Tue, Jun 20, 2017	73.12	74.49	71.84	73.32
6318	NASDAQ	WRLD	Mon, Jun 19, 2017	74.29	74.81	72.75	73.10
6317	NASDAQ	WRLD	Fri, Jun 16, 2017	73.15	75.54	73.15	73.88
6316	NASDAQ	WRLD	Thu, Jun 15, 2017	73.77	77.02	71.81	73.00
6315	NASDAQ	WRLD	Wed, Jun 14, 2017	85.22	85.22	81.80	83.30
6314	NASDAQ	WRLD	Tue, Jun 13, 2017	82.32	85.87	81.73	84.91
6313	NASDAQ	WRLD	Mon, Jun 12, 2017	81.29	82.55	79.96	82.07
6312	NASDAQ	WRLD	Fri, Jun 9, 2017	83.00	84.02	81.28	82.16
6311	NASDAQ	WRLD	Thu, Jun 8, 2017	80.12	83.86	80.12	82.90
6310	NASDAQ	WRLD	Wed, Jun 7, 2017	79.65	81.20	78.15	80.08
6309	NASDAQ	WRLD	Tue, Jun 6, 2017	78.60	80.05	75.27	79.32
6308	NASDAQ	WRLD	Mon, Jun 5, 2017	79.24	80.86	78.85	78.90
6307	NASDAQ	WRLD	Fri, Jun 2, 2017	79.74	81.34	78.46	78.93
6306	NASDAQ	WRLD	Thu, Jun 1, 2017	78.68	80.71	77.25	79.78
6305	NASDAQ	WRLD	Wed, May 31, 2017	78.44	78.44	76.16	78.12
6304	NASDAQ	WRLD	Tue, May 30, 2017	79.83	79.97	77.52	78.47
6303	NASDAQ	WRLD	Fri, May 26, 2017	78.69	80.95	77.09	79.55
6302	NASDAQ	WRLD	Thu, May 25, 2017	81.11	81.56	78.73	79.01
6301	NASDAQ	WRLD	Wed, May 24, 2017	81.00	84.01	80.19	80.90
6300	NASDAQ	WRLD	Tue, May 23, 2017	80.51	81.49	78.50	81.14
6299	NASDAQ	WRLD	Mon, May 22, 2017	81.86	81.86	79.43	80.04
6298	NASDAQ	WRLD	Fri, May 19, 2017	80.18	82.63	80.09	81.91
6297	NASDAQ	WRLD	Thu, May 18, 2017	78.69	81.06	78.08	80.03
6296	NASDAQ	WRLD	Wed, May 17, 2017	77.76	80.07	76.52	78.54
6295	NASDAQ	WRLD	Tue, May 16, 2017	79.15	79.73	76.97	78.95
6294	NASDAQ	WRLD	Mon, May 15, 2017	80.00	80.70	77.59	78.71
6293	NASDAQ	WRLD	Fri, May 12, 2017	78.38	80.61	77.33	79.00
6292	NASDAQ	WRLD	Thu, May 11, 2017	81.15	82.81	78.77	79.03
6291	NASDAQ	WRLD	Wed, May 10, 2017	83.25	85.73	82.23	82.38
6290	NASDAQ	WRLD	Tue, May 9, 2017	75.60	88.26	74.42	88.00
6289	NASDAQ	WRLD	Mon, May 8, 2017	56.40	64.74	55.67	63.50
6288	NASDAQ	WRLD	Fri, May 5, 2017	55.07	56.27	54.41	56.07
6287	NASDAQ	WRLD	Thu, May 4, 2017	55.00	55.33	53.93	54.91
6286	NASDAQ	WRLD	Wed, May 3, 2017	53.25	55.00	52.83	54.82
6285	NASDAQ	WRLD	Tue, May 2, 2017	52.99	53.58	52.48	53.50
6284	NASDAQ	WRLD	Mon, May 1, 2017	53.18	53.34	51.15	53.07
6283	NASDAQ	WRLD	Fri, Apr 28, 2017	53.46	54.65	52.73	52.90
6282	NASDAQ	WRLD	Thu, Apr 27, 2017	54.96	55.10	53.68	53.84
6281	NASDAQ	WRLD	Wed, Apr 26, 2017	54.95	55.21	54.25	54.63
6280	NASDAQ	WRLD	Tue, Apr 25, 2017	55.00	55.96	54.50	54.91
6279	NASDAQ	WRLD	Mon, Apr 24, 2017	54.14	55.41	53.00	54.60
6278	NASDAQ	WRLD	Fri, Apr 21, 2017	53.70	53.93	52.19	53.04
6277	NASDAQ	WRLD	Thu, Apr 20, 2017	52.04	54.64	52.04	53.59
6276	NASDAQ	WRLD	Wed, Apr 19, 2017	51.75	52.64	51.38	51.61
6275	NASDAQ	WRLD	Tue, Apr 18, 2017	51.39	52.20	50.90	51.74
6274	NASDAQ	WRLD	Mon, Apr 17, 2017	51.36	52.06	50.83	51.64
6273	NASDAQ	WRLD	Thu, Apr 13, 2017	51.11	52.20	50.26	51.11
6272	NASDAQ	WRLD	Wed, Apr 12, 2017	51.96	52.88	50.96	51.16
6271	NASDAQ	WRLD	Tue, Apr 11, 2017	52.17	52.17	50.73	51.94
6270	NASDAQ	WRLD	Mon, Apr 10, 2017	52.00	52.50	51.08	52.28
6269	NASDAQ	WRLD	Fri, Apr 7, 2017	51.29	51.98	49.39	51.88
6268	NASDAQ	WRLD	Thu, Apr 6, 2017	50.38	51.85	49.37	51.54
6267	NASDAQ	WRLD	Wed, Apr 5, 2017	50.89	51.40	49.91	50.32
6266	NASDAQ	WRLD	Tue, Apr 4, 2017	51.53	52.12	50.37	50.59
6265	NASDAQ	WRLD	Mon, Apr 3, 2017	51.82	52.58	49.26	50.93
6264	NASDAQ	WRLD	Fri, Mar 31, 2017	51.70	52.05	51.24	51.78
6263	NASDAQ	WRLD	Thu, Mar 30, 2017	49.86	52.30	49.86	51.60
6262	NASDAQ	WRLD	Wed, Mar 29, 2017	49.63	50.52	49.22	49.94
6261	NASDAQ	WRLD	Tue, Mar 28, 2017	48.83	50.44	48.57	49.86
6260	NASDAQ	WRLD	Mon, Mar 27, 2017	48.03	49.54	47.45	49.04
6259	NASDAQ	WRLD	Fri, Mar 24, 2017	48.77	49.17	48.14	48.55
6258	NASDAQ	WRLD	Thu, Mar 23, 2017	49.48	50.15	48.34	48.53
6257	NASDAQ	WRLD	Wed, Mar 22, 2017	49.85	49.86	48.86	49.32
6256	NASDAQ	WRLD	Tue, Mar 21, 2017	52.46	52.56	49.97	50.08
6255	NASDAQ	WRLD	Mon, Mar 20, 2017	51.85	53.15	51.57	52.09
6254	NASDAQ	WRLD	Fri, Mar 17, 2017	50.69	52.53	50.69	52.25
6253	NASDAQ	WRLD	Thu, Mar 16, 2017	50.37	51.41	49.72	50.80
6252	NASDAQ	WRLD	Wed, Mar 15, 2017	51.48	51.48	49.46	49.88
6251	NASDAQ	WRLD	Tue, Mar 14, 2017	50.28	50.33	49.39	49.85
6250	NASDAQ	WRLD	Mon, Mar 13, 2017	50.65	51.59	50.46	50.57
6249	NASDAQ	WRLD	Fri, Mar 10, 2017	51.58	51.58	50.21	50.65
6248	NASDAQ	WRLD	Thu, Mar 9, 2017	50.21	52.66	50.21	50.71
6247	NASDAQ	WRLD	Wed, Mar 8, 2017	51.22	52.00	50.59	51.23
6246	NASDAQ	WRLD	Tue, Mar 7, 2017	52.35	52.60	51.20	51.21
6245	NASDAQ	WRLD	Mon, Mar 6, 2017	53.11	53.25	51.65	51.96
6244	NASDAQ	WRLD	Fri, Mar 3, 2017	53.06	53.73	52.42	53.23
6243	NASDAQ	WRLD	Thu, Mar 2, 2017	52.65	53.49	51.79	53.11
6242	NASDAQ	WRLD	Wed, Mar 1, 2017	53.23	54.53	52.21	52.51
6241	NASDAQ	WRLD	Tue, Feb 28, 2017	53.81	54.09	51.63	52.44
6240	NASDAQ	WRLD	Mon, Feb 27, 2017	53.95	54.50	53.02	54.21
6239	NASDAQ	WRLD	Fri, Feb 24, 2017	53.41	54.49	52.84	53.89
6238	NASDAQ	WRLD	Thu, Feb 23, 2017	54.00	54.25	53.10	54.09
6237	NASDAQ	WRLD	Wed, Feb 22, 2017	52.93	54.25	52.43	53.85
6236	NASDAQ	WRLD	Tue, Feb 21, 2017	53.92	53.92	52.85	53.26
6235	NASDAQ	WRLD	Fri, Feb 17, 2017	53.36	53.98	53.10	53.68
6234	NASDAQ	WRLD	Thu, Feb 16, 2017	52.77	54.31	52.48	53.85
6233	NASDAQ	WRLD	Wed, Feb 15, 2017	51.71	53.24	51.15	53.16
6232	NASDAQ	WRLD	Tue, Feb 14, 2017	50.80	52.12	50.52	51.81
6231	NASDAQ	WRLD	Mon, Feb 13, 2017	51.27	52.45	50.69	51.05
6230	NASDAQ	WRLD	Fri, Feb 10, 2017	51.60	52.01	50.77	50.93
6229	NASDAQ	WRLD	Thu, Feb 9, 2017	50.54	52.16	50.25	51.26
6228	NASDAQ	WRLD	Wed, Feb 8, 2017	49.51	50.99	49.00	50.43
6227	NASDAQ	WRLD	Tue, Feb 7, 2017	49.33	50.98	47.23	49.84
6226	NASDAQ	WRLD	Mon, Feb 6, 2017	48.93	49.59	47.82	49.14
6225	NASDAQ	WRLD	Fri, Feb 3, 2017	48.25	49.75	47.50	49.31
6224	NASDAQ	WRLD	Thu, Feb 2, 2017	47.21	47.78	46.23	47.27
6223	NASDAQ	WRLD	Wed, Feb 1, 2017	49.97	50.74	47.06	47.32
6222	NASDAQ	WRLD	Tue, Jan 31, 2017	49.24	51.05	48.18	49.07
6221	NASDAQ	WRLD	Mon, Jan 30, 2017	47.97	50.49	47.09	49.50
6220	NASDAQ	WRLD	Fri, Jan 27, 2017	47.98	49.74	46.88	48.59
6219	NASDAQ	WRLD	Thu, Jan 26, 2017	48.44	53.38	42.01	49.37
6218	NASDAQ	WRLD	Wed, Jan 25, 2017	60.75	61.23	60.02	60.45
6217	NASDAQ	WRLD	Tue, Jan 24, 2017	59.26	60.67	58.62	60.42
6216	NASDAQ	WRLD	Mon, Jan 23, 2017	58.89	59.78	58.37	59.09
6215	NASDAQ	WRLD	Fri, Jan 20, 2017	59.16	59.85	58.58	59.17
6214	NASDAQ	WRLD	Thu, Jan 19, 2017	58.09	58.58	57.25	58.49
6213	NASDAQ	WRLD	Wed, Jan 18, 2017	56.75	58.46	56.30	58.34
6212	NASDAQ	WRLD	Tue, Jan 17, 2017	58.58	59.17	56.87	57.11
6211	NASDAQ	WRLD	Fri, Jan 13, 2017	58.86	60.14	58.50	59.34
6210	NASDAQ	WRLD	Thu, Jan 12, 2017	60.03	60.94	56.74	58.46
6209	NASDAQ	WRLD	Wed, Jan 11, 2017	60.69	62.69	60.29	61.96
6208	NASDAQ	WRLD	Tue, Jan 10, 2017	62.48	63.12	59.25	60.69
6207	NASDAQ	WRLD	Mon, Jan 9, 2017	64.25	65.79	63.80	64.93
6206	NASDAQ	WRLD	Fri, Jan 6, 2017	65.69	65.99	64.07	64.44
6205	NASDAQ	WRLD	Thu, Jan 5, 2017	68.23	68.25	65.20	65.25
6204	NASDAQ	WRLD	Wed, Jan 4, 2017	66.45	68.83	65.91	68.48
6203	NASDAQ	WRLD	Tue, Jan 3, 2017	64.93	65.91	64.01	65.80
6202	NASDAQ	WRLD	Fri, Dec 30, 2016	66.07	66.59	63.92	64.28
6201	NASDAQ	WRLD	Thu, Dec 29, 2016	65.70	67.10	64.86	65.87
6200	NASDAQ	WRLD	Wed, Dec 28, 2016	66.96	67.49	65.27	65.73
6199	NASDAQ	WRLD	Tue, Dec 27, 2016	65.73	67.35	64.82	66.83
6198	NASDAQ	WRLD	Fri, Dec 23, 2016	65.30	66.03	63.90	65.32
6197	NASDAQ	WRLD	Thu, Dec 22, 2016	66.10	66.81	64.35	65.40
6196	NASDAQ	WRLD	Wed, Dec 21, 2016	66.50	67.26	65.64	66.01
6195	NASDAQ	WRLD	Tue, Dec 20, 2016	63.83	66.90	63.83	66.59
6194	NASDAQ	WRLD	Mon, Dec 19, 2016	63.02	64.37	62.32	63.16
6193	NASDAQ	WRLD	Fri, Dec 16, 2016	64.90	65.45	62.31	64.90
6192	NASDAQ	WRLD	Thu, Dec 15, 2016	64.22	65.53	64.22	64.79
6191	NASDAQ	WRLD	Wed, Dec 14, 2016	63.82	65.32	63.26	63.92
6190	NASDAQ	WRLD	Tue, Dec 13, 2016	65.10	66.50	63.93	64.14
6189	NASDAQ	WRLD	Mon, Dec 12, 2016	66.39	66.40	64.23	64.66
6188	NASDAQ	WRLD	Fri, Dec 9, 2016	67.66	68.04	66.15	66.84
6187	NASDAQ	WRLD	Thu, Dec 8, 2016	65.44	68.69	65.08	67.49
6186	NASDAQ	WRLD	Wed, Dec 7, 2016	63.33	65.56	62.27	65.44
6185	NASDAQ	WRLD	Tue, Dec 6, 2016	59.40	63.20	59.11	62.80
6184	NASDAQ	WRLD	Mon, Dec 5, 2016	56.75	59.62	56.58	59.15
6183	NASDAQ	WRLD	Fri, Dec 2, 2016	56.09	57.99	55.57	55.99
6182	NASDAQ	WRLD	Thu, Dec 1, 2016	56.63	57.07	55.67	56.33
6181	NASDAQ	WRLD	Wed, Nov 30, 2016	58.50	58.60	56.06	56.27
6180	NASDAQ	WRLD	Tue, Nov 29, 2016	58.38	59.13	57.53	57.63
6179	NASDAQ	WRLD	Mon, Nov 28, 2016	59.21	60.36	58.10	58.17
6178	NASDAQ	WRLD	Fri, Nov 25, 2016	59.69	60.01	59.06	59.73
6177	NASDAQ	WRLD	Wed, Nov 23, 2016	59.50	60.58	58.20	59.73
6176	NASDAQ	WRLD	Tue, Nov 22, 2016	58.81	59.50	57.24	59.47
6175	NASDAQ	WRLD	Mon, Nov 21, 2016	58.27	59.11	56.76	58.45
6174	NASDAQ	WRLD	Fri, Nov 18, 2016	59.81	59.96	55.27	57.76
6173	NASDAQ	WRLD	Thu, Nov 17, 2016	59.55	61.76	58.73	61.50
6172	NASDAQ	WRLD	Wed, Nov 16, 2016	58.82	60.21	57.50	59.90
6171	NASDAQ	WRLD	Tue, Nov 15, 2016	59.00	59.40	57.32	59.12
6170	NASDAQ	WRLD	Mon, Nov 14, 2016	59.50	59.85	58.42	59.59
6169	NASDAQ	WRLD	Fri, Nov 11, 2016	55.07	59.25	54.75	59.00
6168	NASDAQ	WRLD	Thu, Nov 10, 2016	51.38	56.00	50.16	55.23
6167	NASDAQ	WRLD	Wed, Nov 9, 2016	49.00	52.40	48.50	50.58
6166	NASDAQ	WRLD	Tue, Nov 8, 2016	46.50	46.50	44.66	45.33
6165	NASDAQ	WRLD	Mon, Nov 7, 2016	44.85	46.80	44.51	46.54
6164	NASDAQ	WRLD	Fri, Nov 4, 2016	45.60	45.85	43.50	43.68
6163	NASDAQ	WRLD	Thu, Nov 3, 2016	47.95	49.00	45.95	46.08
6162	NASDAQ	WRLD	Wed, Nov 2, 2016	45.89	46.67	44.98	45.06
6161	NASDAQ	WRLD	Tue, Nov 1, 2016	46.90	47.16	45.49	46.08
6160	NASDAQ	WRLD	Mon, Oct 31, 2016	48.48	48.70	47.12	47.52
6159	NASDAQ	WRLD	Fri, Oct 28, 2016	48.34	49.18	47.40	48.04
6158	NASDAQ	WRLD	Thu, Oct 27, 2016	48.65	49.59	48.13	48.49
6157	NASDAQ	WRLD	Wed, Oct 26, 2016	48.07	48.91	48.07	48.20
6156	NASDAQ	WRLD	Tue, Oct 25, 2016	48.59	49.05	48.01	48.36
6155	NASDAQ	WRLD	Mon, Oct 24, 2016	50.20	50.20	48.19	48.75
6154	NASDAQ	WRLD	Fri, Oct 21, 2016	49.61	50.31	48.54	49.51
6153	NASDAQ	WRLD	Thu, Oct 20, 2016	50.76	51.35	49.64	50.25
6152	NASDAQ	WRLD	Wed, Oct 19, 2016	49.56	51.54	49.28	50.96
6151	NASDAQ	WRLD	Tue, Oct 18, 2016	50.00	50.00	49.00	49.25
6150	NASDAQ	WRLD	Mon, Oct 17, 2016	49.10	49.84	48.77	49.24
6149	NASDAQ	WRLD	Fri, Oct 14, 2016	49.29	50.08	49.04	49.26
6148	NASDAQ	WRLD	Thu, Oct 13, 2016	49.12	49.27	48.23	48.51
6147	NASDAQ	WRLD	Wed, Oct 12, 2016	50.30	50.32	49.12	49.66
6146	NASDAQ	WRLD	Tue, Oct 11, 2016	50.74	51.28	49.68	50.10
6145	NASDAQ	WRLD	Mon, Oct 10, 2016	50.64	51.38	50.33	50.50
6144	NASDAQ	WRLD	Fri, Oct 7, 2016	51.82	51.82	49.84	49.97
6143	NASDAQ	WRLD	Thu, Oct 6, 2016	51.36	51.61	50.23	51.50
6142	NASDAQ	WRLD	Wed, Oct 5, 2016	51.44	52.68	50.49	51.64
6141	NASDAQ	WRLD	Tue, Oct 4, 2016	51.45	52.24	50.67	50.94
6140	NASDAQ	WRLD	Mon, Oct 3, 2016	49.18	51.50	48.76	51.41
6139	NASDAQ	WRLD	Fri, Sep 30, 2016	48.21	49.75	47.65	49.04
6138	NASDAQ	WRLD	Thu, Sep 29, 2016	49.41	49.94	47.58	47.80
6137	NASDAQ	WRLD	Wed, Sep 28, 2016	48.42	50.06	48.42	49.48
6136	NASDAQ	WRLD	Tue, Sep 27, 2016	47.65	48.67	44.24	48.13
6135	NASDAQ	WRLD	Mon, Sep 26, 2016	48.70	48.70	47.13	47.76
6134	NASDAQ	WRLD	Fri, Sep 23, 2016	48.21	49.07	48.00	48.92
6133	NASDAQ	WRLD	Thu, Sep 22, 2016	46.81	48.28	45.77	48.19
6132	NASDAQ	WRLD	Wed, Sep 21, 2016	45.78	46.78	45.46	46.22
6131	NASDAQ	WRLD	Tue, Sep 20, 2016	46.25	46.51	45.11	45.66
6130	NASDAQ	WRLD	Mon, Sep 19, 2016	46.21	46.98	44.30	45.76
6129	NASDAQ	WRLD	Fri, Sep 16, 2016	46.21	47.21	45.32	45.59
6128	NASDAQ	WRLD	Thu, Sep 15, 2016	46.06	46.75	45.23	46.64
6127	NASDAQ	WRLD	Wed, Sep 14, 2016	45.34	46.58	44.44	45.84
6126	NASDAQ	WRLD	Tue, Sep 13, 2016	47.69	48.18	44.65	45.33
6125	NASDAQ	WRLD	Mon, Sep 12, 2016	47.50	48.65	46.13	48.26
6124	NASDAQ	WRLD	Fri, Sep 9, 2016	49.29	50.37	47.43	47.50
6123	NASDAQ	WRLD	Thu, Sep 8, 2016	48.28	50.47	47.82	50.09
6122	NASDAQ	WRLD	Wed, Sep 7, 2016	48.86	49.35	47.99	48.58
6121	NASDAQ	WRLD	Tue, Sep 6, 2016	49.57	49.87	47.77	48.74
6120	NASDAQ	WRLD	Fri, Sep 2, 2016	49.60	50.07	47.04	49.89
6119	NASDAQ	WRLD	Thu, Sep 1, 2016	48.11	50.29	47.73	49.35
6118	NASDAQ	WRLD	Wed, Aug 31, 2016	47.57	50.46	46.15	48.11
6117	NASDAQ	WRLD	Tue, Aug 30, 2016	47.00	47.52	46.63	47.36
6116	NASDAQ	WRLD	Mon, Aug 29, 2016	47.18	47.18	46.11	46.61
6115	NASDAQ	WRLD	Fri, Aug 26, 2016	46.63	47.57	45.97	46.51
6114	NASDAQ	WRLD	Thu, Aug 25, 2016	45.40	46.76	45.39	46.41
6113	NASDAQ	WRLD	Wed, Aug 24, 2016	47.28	48.84	45.30	45.85
6112	NASDAQ	WRLD	Tue, Aug 23, 2016	46.57	47.62	45.94	47.35
6111	NASDAQ	WRLD	Mon, Aug 22, 2016	44.96	46.50	44.68	46.23
6110	NASDAQ	WRLD	Fri, Aug 19, 2016	45.76	46.13	44.75	45.07
6109	NASDAQ	WRLD	Thu, Aug 18, 2016	46.52	46.73	45.62	45.89
6108	NASDAQ	WRLD	Wed, Aug 17, 2016	46.37	46.66	45.47	46.37
6107	NASDAQ	WRLD	Tue, Aug 16, 2016	45.83	46.95	45.83	46.51
6106	NASDAQ	WRLD	Mon, Aug 15, 2016	45.41	46.50	45.41	46.35
6105	NASDAQ	WRLD	Fri, Aug 12, 2016	46.42	46.42	44.34	45.65
6104	NASDAQ	WRLD	Thu, Aug 11, 2016	45.24	46.60	45.13	46.05
6103	NASDAQ	WRLD	Wed, Aug 10, 2016	45.58	45.58	44.66	44.95
6102	NASDAQ	WRLD	Tue, Aug 9, 2016	45.78	47.01	45.03	45.39
6101	NASDAQ	WRLD	Mon, Aug 8, 2016	45.36	46.47	44.69	45.83
6100	NASDAQ	WRLD	Fri, Aug 5, 2016	43.90	46.04	43.23	45.49
6099	NASDAQ	WRLD	Thu, Aug 4, 2016	44.17	45.61	43.49	43.79
6098	NASDAQ	WRLD	Wed, Aug 3, 2016	42.83	44.24	42.54	43.81
6097	NASDAQ	WRLD	Tue, Aug 2, 2016	45.53	45.93	42.33	42.51
6096	NASDAQ	WRLD	Mon, Aug 1, 2016	43.58	46.17	43.58	45.53
6095	NASDAQ	WRLD	Fri, Jul 29, 2016	43.73	45.03	42.62	43.46
6094	NASDAQ	WRLD	Thu, Jul 28, 2016	49.53	50.83	44.10	44.47
6093	NASDAQ	WRLD	Wed, Jul 27, 2016	53.20	55.15	53.20	54.99
6092	NASDAQ	WRLD	Tue, Jul 26, 2016	53.56	53.80	52.83	53.11
6091	NASDAQ	WRLD	Mon, Jul 25, 2016	53.93	54.18	52.69	53.37
6090	NASDAQ	WRLD	Fri, Jul 22, 2016	53.81	54.73	53.28	54.09
6089	NASDAQ	WRLD	Thu, Jul 21, 2016	54.50	55.43	53.46	53.97
6088	NASDAQ	WRLD	Wed, Jul 20, 2016	53.79	55.38	53.02	54.78
6087	NASDAQ	WRLD	Tue, Jul 19, 2016	53.45	54.09	52.94	53.54
6086	NASDAQ	WRLD	Mon, Jul 18, 2016	54.00	54.00	51.02	53.35
6085	NASDAQ	WRLD	Fri, Jul 15, 2016	52.08	54.15	51.74	54.07
6084	NASDAQ	WRLD	Thu, Jul 14, 2016	52.68	53.31	51.52	51.92
6083	NASDAQ	WRLD	Wed, Jul 13, 2016	51.20	52.42	50.78	52.11
6082	NASDAQ	WRLD	Tue, Jul 12, 2016	50.25	51.50	50.25	50.97
6081	NASDAQ	WRLD	Mon, Jul 11, 2016	49.25	49.99	48.48	49.91
6080	NASDAQ	WRLD	Fri, Jul 8, 2016	47.00	49.14	46.88	48.99
6079	NASDAQ	WRLD	Thu, Jul 7, 2016	46.46	47.25	46.08	46.47
6078	NASDAQ	WRLD	Wed, Jul 6, 2016	44.12	46.64	43.67	46.15
6077	NASDAQ	WRLD	Tue, Jul 5, 2016	46.34	46.39	43.66	44.12
6076	NASDAQ	WRLD	Fri, Jul 1, 2016	45.50	47.25	45.43	46.73
6075	NASDAQ	WRLD	Thu, Jun 30, 2016	43.37	45.67	42.82	45.60
6074	NASDAQ	WRLD	Wed, Jun 29, 2016	42.41	43.36	41.33	43.09
6073	NASDAQ	WRLD	Tue, Jun 28, 2016	41.86	42.77	41.28	41.95
6072	NASDAQ	WRLD	Mon, Jun 27, 2016	42.49	42.49	39.90	41.17
6071	NASDAQ	WRLD	Fri, Jun 24, 2016	40.80	42.64	39.90	42.53
6070	NASDAQ	WRLD	Thu, Jun 23, 2016	41.31	43.36	41.04	42.94
6069	NASDAQ	WRLD	Wed, Jun 22, 2016	41.22	42.16	40.35	40.71
6068	NASDAQ	WRLD	Tue, Jun 21, 2016	42.69	42.89	40.42	41.27
6067	NASDAQ	WRLD	Mon, Jun 20, 2016	41.95	42.95	41.59	42.22
6066	NASDAQ	WRLD	Fri, Jun 17, 2016	41.02	43.86	40.97	41.59
6065	NASDAQ	WRLD	Thu, Jun 16, 2016	40.42	41.12	39.49	40.90
6064	NASDAQ	WRLD	Wed, Jun 15, 2016	39.95	42.70	39.87	40.51
6063	NASDAQ	WRLD	Tue, Jun 14, 2016	39.07	39.90	38.41	39.81
6062	NASDAQ	WRLD	Mon, Jun 13, 2016	39.58	40.32	38.78	39.38
6061	NASDAQ	WRLD	Fri, Jun 10, 2016	41.03	41.08	39.65	39.93
6060	NASDAQ	WRLD	Thu, Jun 9, 2016	42.36	43.03	41.24	41.53
6059	NASDAQ	WRLD	Wed, Jun 8, 2016	42.53	43.86	41.72	42.52
6058	NASDAQ	WRLD	Tue, Jun 7, 2016	42.42	43.01	41.53	42.26
6057	NASDAQ	WRLD	Mon, Jun 6, 2016	40.92	42.97	40.56	42.63
6056	NASDAQ	WRLD	Fri, Jun 3, 2016	40.99	41.38	39.71	41.00
6055	NASDAQ	WRLD	Thu, Jun 2, 2016	37.80	41.96	37.80	41.04
6054	NASDAQ	WRLD	Wed, Jun 1, 2016	43.32	43.72	42.70	43.12
6053	NASDAQ	WRLD	Tue, May 31, 2016	43.23	44.48	42.33	43.68
6052	NASDAQ	WRLD	Fri, May 27, 2016	41.96	44.18	41.49	43.29
6051	NASDAQ	WRLD	Thu, May 26, 2016	43.19	43.65	41.76	41.88
6050	NASDAQ	WRLD	Wed, May 25, 2016	42.99	43.62	42.33	43.10
6049	NASDAQ	WRLD	Tue, May 24, 2016	40.96	43.18	40.82	42.97
6048	NASDAQ	WRLD	Mon, May 23, 2016	41.45	42.42	41.14	41.16
6047	NASDAQ	WRLD	Fri, May 20, 2016	40.65	41.83	40.35	41.70
6046	NASDAQ	WRLD	Thu, May 19, 2016	40.42	41.89	39.18	40.31
6045	NASDAQ	WRLD	Wed, May 18, 2016	41.23	42.14	38.65	40.69
6044	NASDAQ	WRLD	Tue, May 17, 2016	41.14	42.33	40.76	41.22
6043	NASDAQ	WRLD	Mon, May 16, 2016	40.19	41.71	40.19	41.38
6042	NASDAQ	WRLD	Fri, May 13, 2016	40.53	41.32	39.22	40.04
6041	NASDAQ	WRLD	Thu, May 12, 2016	42.02	43.14	39.68	40.59
6040	NASDAQ	WRLD	Wed, May 11, 2016	43.22	44.19	41.51	41.72
6039	NASDAQ	WRLD	Tue, May 10, 2016	40.95	43.59	40.21	43.37
6038	NASDAQ	WRLD	Mon, May 9, 2016	41.84	43.21	39.36	40.83
6037	NASDAQ	WRLD	Fri, May 6, 2016	39.35	42.57	39.35	42.00
6036	NASDAQ	WRLD	Thu, May 5, 2016	44.39	45.98	38.74	39.80
6035	NASDAQ	WRLD	Wed, May 4, 2016	43.02	44.10	42.86	43.91
6034	NASDAQ	WRLD	Tue, May 3, 2016	43.73	43.91	42.66	43.49
6033	NASDAQ	WRLD	Mon, May 2, 2016	43.66	44.31	42.84	44.22
6032	NASDAQ	WRLD	Fri, Apr 29, 2016	43.91	45.83	42.73	43.39
6031	NASDAQ	WRLD	Thu, Apr 28, 2016	44.73	46.24	44.29	44.48
6030	NASDAQ	WRLD	Wed, Apr 27, 2016	43.50	44.78	43.26	44.67
6029	NASDAQ	WRLD	Tue, Apr 26, 2016	41.06	43.72	41.02	43.60
6028	NASDAQ	WRLD	Mon, Apr 25, 2016	41.69	41.89	40.25	41.19
6027	NASDAQ	WRLD	Fri, Apr 22, 2016	41.65	41.96	40.63	41.62
6026	NASDAQ	WRLD	Thu, Apr 21, 2016	39.98	41.27	39.08	41.14
6025	NASDAQ	WRLD	Wed, Apr 20, 2016	38.49	39.95	35.93	39.80
6024	NASDAQ	WRLD	Tue, Apr 19, 2016	38.00	38.69	37.99	38.38
6023	NASDAQ	WRLD	Mon, Apr 18, 2016	35.94	37.89	35.92	37.77
6022	NASDAQ	WRLD	Fri, Apr 15, 2016	37.45	37.63	35.67	35.94
6021	NASDAQ	WRLD	Thu, Apr 14, 2016	37.83	38.10	36.38	37.47
6020	NASDAQ	WRLD	Wed, Apr 13, 2016	35.34	38.45	35.22	37.86
6019	NASDAQ	WRLD	Tue, Apr 12, 2016	34.62	35.68	33.95	35.32
6018	NASDAQ	WRLD	Mon, Apr 11, 2016	33.85	34.91	33.52	34.45
6017	NASDAQ	WRLD	Fri, Apr 8, 2016	34.62	35.53	33.83	34.43
6016	NASDAQ	WRLD	Thu, Apr 7, 2016	32.68	36.00	32.68	34.19
6015	NASDAQ	WRLD	Wed, Apr 6, 2016	33.91	34.19	32.40	33.03
6014	NASDAQ	WRLD	Tue, Apr 5, 2016	34.72	34.72	34.72	33.65
6013	NASDAQ	WRLD	Mon, Apr 4, 2016	34.93	35.02	34.02	34.72
6012	NASDAQ	WRLD	Fri, Apr 1, 2016	37.88	38.52	34.56	34.87
6011	NASDAQ	WRLD	Thu, Mar 31, 2016	38.20	38.93	37.85	37.89
6010	NASDAQ	WRLD	Wed, Mar 30, 2016	37.87	38.27	35.62	37.89
6009	NASDAQ	WRLD	Tue, Mar 29, 2016	36.92	37.58	36.18	37.51
6008	NASDAQ	WRLD	Mon, Mar 28, 2016	37.54	37.82	36.22	36.22
6007	NASDAQ	WRLD	Thu, Mar 24, 2016	35.90	36.55	35.60	37.38
6006	NASDAQ	WRLD	Wed, Mar 23, 2016	38.40	38.62	35.97	35.98
6005	NASDAQ	WRLD	Tue, Mar 22, 2016	38.52	38.98	37.23	38.37
6004	NASDAQ	WRLD	Mon, Mar 21, 2016	38.24	39.64	38.22	38.96
6003	NASDAQ	WRLD	Fri, Mar 18, 2016	38.53	39.68	35.90	38.52
6002	NASDAQ	WRLD	Thu, Mar 17, 2016	35.89	39.35	35.89	38.43
6001	NASDAQ	WRLD	Wed, Mar 16, 2016	34.45	36.69	33.86	35.76
6000	NASDAQ	WRLD	Tue, Mar 15, 2016	36.62	36.62	36.62	34.23
5999	NASDAQ	WRLD	Mon, Mar 14, 2016	38.07	38.41	36.20	36.89
5998	NASDAQ	WRLD	Fri, Mar 11, 2016	36.60	36.95	35.25	36.89
5997	NASDAQ	WRLD	Thu, Mar 10, 2016	37.04	37.27	35.52	36.74
5996	NASDAQ	WRLD	Wed, Mar 9, 2016	35.75	35.75	35.75	36.74
5995	NASDAQ	WRLD	Tue, Mar 8, 2016	37.74	37.74	35.13	38.20
5994	NASDAQ	WRLD	Mon, Mar 7, 2016	37.97	38.22	37.00	38.20
5993	NASDAQ	WRLD	Fri, Mar 4, 2016	36.89	36.89	36.89	38.08
5992	NASDAQ	WRLD	Thu, Mar 3, 2016	35.66	35.66	35.66	36.89
5991	NASDAQ	WRLD	Wed, Mar 2, 2016	36.50	36.70	35.55	36.52
5990	NASDAQ	WRLD	Tue, Mar 1, 2016	36.73	36.73	36.73	36.52
5989	NASDAQ	WRLD	Mon, Feb 29, 2016	34.00	36.84	34.00	36.73
5988	NASDAQ	WRLD	Fri, Feb 26, 2016	33.67	33.67	33.67	33.93
5987	NASDAQ	WRLD	Thu, Feb 25, 2016	33.59	33.77	32.93	33.67
5986	NASDAQ	WRLD	Wed, Feb 24, 2016	32.21	33.84	30.99	33.70
5985	NASDAQ	WRLD	Tue, Feb 23, 2016	31.65	33.08	31.35	32.12
5984	NASDAQ	WRLD	Mon, Feb 22, 2016	31.82	33.20	31.82	32.32
5983	NASDAQ	WRLD	Fri, Feb 19, 2016	32.93	33.22	31.53	31.72
5982	NASDAQ	WRLD	Thu, Feb 18, 2016	33.38	33.41	32.41	33.04
5981	NASDAQ	WRLD	Wed, Feb 17, 2016	33.65	34.16	33.03	33.10
5980	NASDAQ	WRLD	Tue, Feb 16, 2016	32.80	34.13	31.74	33.46
5979	NASDAQ	WRLD	Fri, Feb 12, 2016	30.36	32.99	30.04	32.41
5978	NASDAQ	WRLD	Thu, Feb 11, 2016	31.51	32.32	29.39	30.43
5977	NASDAQ	WRLD	Wed, Feb 10, 2016	32.50	33.01	31.52	31.90
5976	NASDAQ	WRLD	Tue, Feb 9, 2016	32.59	33.09	30.99	32.11
5975	NASDAQ	WRLD	Mon, Feb 8, 2016	30.94	33.27	30.14	32.99
5974	NASDAQ	WRLD	Fri, Feb 5, 2016	29.89	31.81	29.89	31.24
5973	NASDAQ	WRLD	Thu, Feb 4, 2016	27.95	30.11	27.95	29.95
5972	NASDAQ	WRLD	Wed, Feb 3, 2016	28.29	28.66	26.87	28.16
5971	NASDAQ	WRLD	Tue, Feb 2, 2016	28.49	29.10	27.56	28.23
5970	NASDAQ	WRLD	Mon, Feb 1, 2016	28.84	29.14	28.27	28.77
5969	NASDAQ	WRLD	Fri, Jan 29, 2016	28.70	29.46	28.03	28.94
5968	NASDAQ	WRLD	Thu, Jan 28, 2016	34.58	37.00	28.52	28.88
5967	NASDAQ	WRLD	Wed, Jan 27, 2016	39.20	40.34	36.97	37.72
5966	NASDAQ	WRLD	Tue, Jan 26, 2016	37.05	39.69	36.79	39.13
5965	NASDAQ	WRLD	Mon, Jan 25, 2016	37.67	38.44	36.33	37.00
5964	NASDAQ	WRLD	Fri, Jan 22, 2016	38.32	39.29	36.73	37.77
5963	NASDAQ	WRLD	Thu, Jan 21, 2016	34.94	38.65	34.94	37.94
5962	NASDAQ	WRLD	Wed, Jan 20, 2016	33.11	35.64	32.32	35.15
5961	NASDAQ	WRLD	Tue, Jan 19, 2016	34.75	34.75	32.74	33.59
5960	NASDAQ	WRLD	Fri, Jan 15, 2016	33.93	34.97	32.34	34.43
5959	NASDAQ	WRLD	Thu, Jan 14, 2016	36.42	36.98	34.05	34.11
5958	NASDAQ	WRLD	Wed, Jan 13, 2016	39.33	39.33	35.73	36.42
5957	NASDAQ	WRLD	Tue, Jan 12, 2016	39.59	40.00	37.74	39.02
5956	NASDAQ	WRLD	Mon, Jan 11, 2016	39.58	40.18	38.93	39.23
5955	NASDAQ	WRLD	Fri, Jan 8, 2016	40.43	40.45	38.55	39.07
5954	NASDAQ	WRLD	Thu, Jan 7, 2016	39.53	40.60	39.01	39.87
5953	NASDAQ	WRLD	Wed, Jan 6, 2016	38.53	41.13	38.52	40.30
5952	NASDAQ	WRLD	Tue, Jan 5, 2016	37.77	40.06	37.16	39.01
5951	NASDAQ	WRLD	Mon, Jan 4, 2016	36.79	37.40	35.00	37.26
5950	NASDAQ	WRLD	Thu, Dec 31, 2015	37.97	39.50	36.52	37.10
5949	NASDAQ	WRLD	Wed, Dec 30, 2015	40.45	40.93	36.54	38.23
5948	NASDAQ	WRLD	Tue, Dec 29, 2015	41.14	41.94	40.10	40.66
5947	NASDAQ	WRLD	Mon, Dec 28, 2015	42.06	42.06	40.84	41.18
5946	NASDAQ	WRLD	Thu, Dec 24, 2015	41.62	42.79	41.60	42.37
5945	NASDAQ	WRLD	Wed, Dec 23, 2015	42.00	42.63	41.03	41.58
5944	NASDAQ	WRLD	Tue, Dec 22, 2015	41.76	42.19	40.49	41.97
5943	NASDAQ	WRLD	Mon, Dec 21, 2015	40.00	43.50	38.28	41.92
5942	NASDAQ	WRLD	Fri, Dec 18, 2015	38.08	38.77	36.93	37.89
5941	NASDAQ	WRLD	Thu, Dec 17, 2015	39.35	39.53	38.30	38.39
5940	NASDAQ	WRLD	Wed, Dec 16, 2015	38.75	39.43	38.62	39.13
5939	NASDAQ	WRLD	Tue, Dec 15, 2015	37.15	39.28	37.15	39.09
5938	NASDAQ	WRLD	Mon, Dec 14, 2015	36.71	37.40	35.62	36.67
5937	NASDAQ	WRLD	Fri, Dec 11, 2015	36.98	37.74	36.00	36.72
5936	NASDAQ	WRLD	Thu, Dec 10, 2015	38.60	38.95	37.65	37.73
5935	NASDAQ	WRLD	Wed, Dec 9, 2015	39.94	40.55	38.50	38.84
5934	NASDAQ	WRLD	Tue, Dec 8, 2015	41.52	41.79	38.89	40.21
5933	NASDAQ	WRLD	Mon, Dec 7, 2015	42.77	43.79	41.75	41.98
5932	NASDAQ	WRLD	Fri, Dec 4, 2015	42.17	43.81	42.17	42.90
5931	NASDAQ	WRLD	Thu, Dec 3, 2015	43.00	43.00	41.26	42.08
5930	NASDAQ	WRLD	Wed, Dec 2, 2015	43.68	44.39	42.75	43.00
5929	NASDAQ	WRLD	Tue, Dec 1, 2015	42.66	44.22	42.17	43.96
5928	NASDAQ	WRLD	Mon, Nov 30, 2015	39.92	43.57	39.92	43.14
5927	NASDAQ	WRLD	Fri, Nov 27, 2015	40.79	42.33	39.87	40.22
5926	NASDAQ	WRLD	Wed, Nov 25, 2015	39.27	41.08	38.96	40.65
5925	NASDAQ	WRLD	Tue, Nov 24, 2015	39.99	40.69	38.62	39.42
5924	NASDAQ	WRLD	Mon, Nov 23, 2015	38.14	41.46	37.60	40.10
5923	NASDAQ	WRLD	Fri, Nov 20, 2015	37.16	38.69	36.51	38.32
5922	NASDAQ	WRLD	Thu, Nov 19, 2015	35.57	37.59	35.41	37.00
5921	NASDAQ	WRLD	Wed, Nov 18, 2015	35.09	36.97	34.75	35.82
5920	NASDAQ	WRLD	Tue, Nov 17, 2015	34.64	36.00	34.26	34.93
5919	NASDAQ	WRLD	Mon, Nov 16, 2015	35.99	35.99	34.46	34.76
5918	NASDAQ	WRLD	Fri, Nov 13, 2015	38.68	38.68	35.75	36.17
5917	NASDAQ	WRLD	Thu, Nov 12, 2015	38.61	39.93	37.77	38.90
5916	NASDAQ	WRLD	Wed, Nov 11, 2015	41.66	41.86	37.76	39.00
5915	NASDAQ	WRLD	Tue, Nov 10, 2015	46.77	46.77	41.65	41.75
5914	NASDAQ	WRLD	Mon, Nov 9, 2015	46.36	47.81	45.53	47.15
5913	NASDAQ	WRLD	Fri, Nov 6, 2015	45.50	47.04	45.13	46.09
5912	NASDAQ	WRLD	Thu, Nov 5, 2015	40.28	46.67	39.58	45.48
5911	NASDAQ	WRLD	Wed, Nov 4, 2015	38.08	39.84	37.52	39.82
5910	NASDAQ	WRLD	Tue, Nov 3, 2015	37.39	38.80	37.25	37.89
5909	NASDAQ	WRLD	Mon, Nov 2, 2015	38.01	39.15	36.45	37.52
5908	NASDAQ	WRLD	Fri, Oct 30, 2015	41.10	41.10	37.36	38.13
5907	NASDAQ	WRLD	Thu, Oct 29, 2015	36.62	46.19	34.63	40.60
5906	NASDAQ	WRLD	Wed, Oct 28, 2015	33.72	37.98	33.17	37.25
5905	NASDAQ	WRLD	Tue, Oct 27, 2015	34.71	34.85	33.08	33.54
5904	NASDAQ	WRLD	Mon, Oct 26, 2015	35.31	35.31	33.19	34.72
5903	NASDAQ	WRLD	Fri, Oct 23, 2015	33.43	35.16	33.16	34.93
5902	NASDAQ	WRLD	Thu, Oct 22, 2015	33.48	36.13	33.04	33.05
5901	NASDAQ	WRLD	Wed, Oct 21, 2015	30.98	33.72	29.05	33.16
5900	NASDAQ	WRLD	Tue, Oct 20, 2015	30.83	31.82	30.00	31.01
5899	NASDAQ	WRLD	Mon, Oct 19, 2015	28.86	31.62	28.86	30.80
5898	NASDAQ	WRLD	Fri, Oct 16, 2015	29.43	29.43	28.67	28.96
5897	NASDAQ	WRLD	Thu, Oct 15, 2015	29.17	29.66	28.85	29.31
5896	NASDAQ	WRLD	Wed, Oct 14, 2015	28.50	30.57	28.50	29.10
5895	NASDAQ	WRLD	Tue, Oct 13, 2015	28.57	29.91	28.55	28.58
5894	NASDAQ	WRLD	Mon, Oct 12, 2015	30.29	30.70	27.76	28.80
5893	NASDAQ	WRLD	Fri, Oct 9, 2015	30.60	31.04	30.13	30.33
5892	NASDAQ	WRLD	Thu, Oct 8, 2015	29.88	31.12	29.33	30.47
5891	NASDAQ	WRLD	Wed, Oct 7, 2015	29.37	30.34	29.20	30.08
5890	NASDAQ	WRLD	Tue, Oct 6, 2015	28.40	29.63	28.01	29.34
5889	NASDAQ	WRLD	Mon, Oct 5, 2015	26.96	29.41	26.86	28.58
5888	NASDAQ	WRLD	Fri, Oct 2, 2015	26.72	26.93	25.58	26.70
5887	NASDAQ	WRLD	Thu, Oct 1, 2015	26.74	30.93	26.74	26.94
5886	NASDAQ	WRLD	Wed, Sep 30, 2015	27.14	27.59	25.30	26.84
5885	NASDAQ	WRLD	Tue, Sep 29, 2015	26.97	27.36	26.51	26.71
5884	NASDAQ	WRLD	Mon, Sep 28, 2015	27.43	28.01	26.44	26.71
5883	NASDAQ	WRLD	Fri, Sep 25, 2015	28.04	28.04	26.80	27.43
5882	NASDAQ	WRLD	Thu, Sep 24, 2015	28.21	28.25	27.15	27.37
5881	NASDAQ	WRLD	Wed, Sep 23, 2015	28.76	31.33	28.26	28.31
5880	NASDAQ	WRLD	Tue, Sep 22, 2015	28.67	29.43	28.06	28.54
5879	NASDAQ	WRLD	Mon, Sep 21, 2015	27.63	29.25	27.43	29.12
5878	NASDAQ	WRLD	Fri, Sep 18, 2015	27.54	27.90	27.01	27.41
5877	NASDAQ	WRLD	Thu, Sep 17, 2015	27.60	28.38	27.34	27.75
5876	NASDAQ	WRLD	Wed, Sep 16, 2015	27.62	28.05	27.31	27.67
5875	NASDAQ	WRLD	Tue, Sep 15, 2015	28.86	29.12	27.40	27.49
5874	NASDAQ	WRLD	Mon, Sep 14, 2015	28.91	29.22	27.38	28.65
5873	NASDAQ	WRLD	Fri, Sep 11, 2015	32.40	32.40	27.03	28.98
5872	NASDAQ	WRLD	Thu, Sep 10, 2015	34.35	34.35	32.26	32.43
5871	NASDAQ	WRLD	Wed, Sep 9, 2015	35.61	35.61	34.10	34.24
5870	NASDAQ	WRLD	Tue, Sep 8, 2015	34.22	35.30	33.28	35.00
5869	NASDAQ	WRLD	Fri, Sep 4, 2015	34.43	34.59	33.02	33.23
5868	NASDAQ	WRLD	Thu, Sep 3, 2015	37.04	37.25	34.87	34.99
5867	NASDAQ	WRLD	Wed, Sep 2, 2015	36.81	37.36	35.84	37.13
5866	NASDAQ	WRLD	Tue, Sep 1, 2015	36.91	37.37	36.15	36.51
5865	NASDAQ	WRLD	Mon, Aug 31, 2015	36.30	38.12	36.30	37.58
5864	NASDAQ	WRLD	Fri, Aug 28, 2015	36.50	37.43	36.13	36.55
5863	NASDAQ	WRLD	Thu, Aug 27, 2015	36.74	37.01	36.10	36.70
5862	NASDAQ	WRLD	Wed, Aug 26, 2015	37.02	37.16	35.21	35.93
5861	NASDAQ	WRLD	Tue, Aug 25, 2015	35.85	36.45	35.17	36.21
5860	NASDAQ	WRLD	Mon, Aug 24, 2015	34.05	35.98	33.46	34.89
5859	NASDAQ	WRLD	Fri, Aug 21, 2015	33.63	35.17	33.63	35.01
5858	NASDAQ	WRLD	Thu, Aug 20, 2015	33.54	34.32	33.51	34.10
5857	NASDAQ	WRLD	Wed, Aug 19, 2015	33.92	34.26	33.30	34.02
5856	NASDAQ	WRLD	Tue, Aug 18, 2015	34.02	34.44	33.74	33.89
5855	NASDAQ	WRLD	Mon, Aug 17, 2015	33.69	34.26	33.30	34.22
5854	NASDAQ	WRLD	Fri, Aug 14, 2015	33.63	34.05	33.46	33.69
5853	NASDAQ	WRLD	Thu, Aug 13, 2015	34.26	34.51	33.47	33.89
5852	NASDAQ	WRLD	Wed, Aug 12, 2015	32.64	35.44	32.11	34.38
5851	NASDAQ	WRLD	Tue, Aug 11, 2015	35.44	36.17	30.41	34.00
5850	NASDAQ	WRLD	Mon, Aug 10, 2015	49.86	52.18	49.86	51.80
5849	NASDAQ	WRLD	Fri, Aug 7, 2015	51.16	51.57	49.91	50.27
5848	NASDAQ	WRLD	Thu, Aug 6, 2015	51.66	52.13	50.40	51.34
5847	NASDAQ	WRLD	Wed, Aug 5, 2015	52.84	53.41	50.83	51.43
5846	NASDAQ	WRLD	Tue, Aug 4, 2015	53.37	54.00	52.26	52.37
5845	NASDAQ	WRLD	Mon, Aug 3, 2015	54.14	55.14	53.04	53.41
5844	NASDAQ	WRLD	Fri, Jul 31, 2015	53.90	54.75	53.84	54.42
5843	NASDAQ	WRLD	Thu, Jul 30, 2015	53.57	53.57	52.34	53.18
5842	NASDAQ	WRLD	Wed, Jul 29, 2015	52.60	54.68	51.88	53.67
5841	NASDAQ	WRLD	Tue, Jul 28, 2015	50.81	52.78	50.06	52.76
5840	NASDAQ	WRLD	Mon, Jul 27, 2015	51.23	51.23	50.25	50.63
5839	NASDAQ	WRLD	Fri, Jul 24, 2015	49.56	53.67	49.56	51.87
5838	NASDAQ	WRLD	Thu, Jul 23, 2015	56.97	57.17	46.97	51.37
5837	NASDAQ	WRLD	Wed, Jul 22, 2015	58.15	58.41	56.39	57.92
5836	NASDAQ	WRLD	Tue, Jul 21, 2015	58.10	58.94	57.70	58.47
5835	NASDAQ	WRLD	Mon, Jul 20, 2015	58.19	58.19	56.42	58.04
5834	NASDAQ	WRLD	Fri, Jul 17, 2015	59.25	59.25	57.54	58.31
5833	NASDAQ	WRLD	Thu, Jul 16, 2015	60.04	60.79	58.81	59.63
5832	NASDAQ	WRLD	Wed, Jul 15, 2015	59.91	60.64	59.29	59.82
5831	NASDAQ	WRLD	Tue, Jul 14, 2015	59.53	60.74	58.24	59.77
5830	NASDAQ	WRLD	Mon, Jul 13, 2015	58.85	60.12	58.08	59.80
5829	NASDAQ	WRLD	Fri, Jul 10, 2015	57.55	59.75	57.25	59.32
5828	NASDAQ	WRLD	Thu, Jul 9, 2015	57.53	58.51	57.01	57.32
5827	NASDAQ	WRLD	Wed, Jul 8, 2015	59.16	59.16	56.49	56.79
5826	NASDAQ	WRLD	Tue, Jul 7, 2015	58.55	59.90	56.42	59.72
5825	NASDAQ	WRLD	Mon, Jul 6, 2015	60.37	60.95	57.62	58.41
5824	NASDAQ	WRLD	Thu, Jul 2, 2015	62.58	62.58	60.83	61.21
5823	NASDAQ	WRLD	Wed, Jul 1, 2015	61.49	62.67	61.08	62.57
5822	NASDAQ	WRLD	Tue, Jun 30, 2015	61.67	61.80	60.33	61.51
5821	NASDAQ	WRLD	Mon, Jun 29, 2015	60.73	63.06	60.37	61.91
5820	NASDAQ	WRLD	Fri, Jun 26, 2015	63.55	64.89	60.73	61.38
5819	NASDAQ	WRLD	Thu, Jun 25, 2015	69.02	70.75	62.80	63.82
5818	NASDAQ	WRLD	Wed, Jun 24, 2015	83.16	84.04	82.20	82.82
5817	NASDAQ	WRLD	Tue, Jun 23, 2015	82.73	84.00	82.30	83.24
5816	NASDAQ	WRLD	Mon, Jun 22, 2015	80.85	83.07	80.85	82.94
5815	NASDAQ	WRLD	Fri, Jun 19, 2015	81.14	81.99	80.08	80.60
5814	NASDAQ	WRLD	Thu, Jun 18, 2015	81.18	81.91	80.55	81.38
5813	NASDAQ	WRLD	Wed, Jun 17, 2015	80.63	82.37	79.29	80.32
5812	NASDAQ	WRLD	Tue, Jun 16, 2015	78.62	79.83	78.39	79.12
5811	NASDAQ	WRLD	Mon, Jun 15, 2015	77.74	79.34	76.90	78.91
5810	NASDAQ	WRLD	Fri, Jun 12, 2015	78.05	78.55	77.40	78.23
5809	NASDAQ	WRLD	Thu, Jun 11, 2015	78.56	79.26	77.30	77.99
5808	NASDAQ	WRLD	Wed, Jun 10, 2015	77.45	79.44	77.45	78.59
5807	NASDAQ	WRLD	Tue, Jun 9, 2015	77.90	78.39	76.43	77.37
5806	NASDAQ	WRLD	Mon, Jun 8, 2015	77.50	78.60	77.17	78.12
5805	NASDAQ	WRLD	Fri, Jun 5, 2015	77.19	77.68	76.28	77.30
5804	NASDAQ	WRLD	Thu, Jun 4, 2015	77.06	78.29	76.10	76.86
5803	NASDAQ	WRLD	Wed, Jun 3, 2015	76.50	80.15	76.25	77.10
5802	NASDAQ	WRLD	Tue, Jun 2, 2015	80.07	81.05	74.89	75.89
5801	NASDAQ	WRLD	Mon, Jun 1, 2015	81.51	82.01	77.95	80.51
5800	NASDAQ	WRLD	Fri, May 29, 2015	82.36	82.68	80.63	81.57
5799	NASDAQ	WRLD	Thu, May 28, 2015	83.28	83.66	81.86	82.56
5798	NASDAQ	WRLD	Wed, May 27, 2015	81.19	83.65	80.26	83.00
5797	NASDAQ	WRLD	Tue, May 26, 2015	83.78	84.19	80.21	80.71
5796	NASDAQ	WRLD	Fri, May 22, 2015	82.90	86.15	81.90	84.22
5795	NASDAQ	WRLD	Thu, May 21, 2015	83.53	84.27	82.74	82.97
5794	NASDAQ	WRLD	Wed, May 20, 2015	84.27	85.98	82.59	84.15
5793	NASDAQ	WRLD	Tue, May 19, 2015	84.81	85.16	83.59	84.10
5792	NASDAQ	WRLD	Mon, May 18, 2015	85.28	85.67	83.40	84.30
5791	NASDAQ	WRLD	Fri, May 15, 2015	86.01	88.60	84.70	85.00
5790	NASDAQ	WRLD	Thu, May 14, 2015	94.04	94.04	88.64	89.24
5789	NASDAQ	WRLD	Wed, May 13, 2015	94.24	94.70	91.86	93.96
5788	NASDAQ	WRLD	Tue, May 12, 2015	94.31	95.85	92.55	94.41
5787	NASDAQ	WRLD	Mon, May 11, 2015	96.09	96.19	94.34	94.46
5786	NASDAQ	WRLD	Fri, May 8, 2015	93.09	96.23	92.45	95.10
5785	NASDAQ	WRLD	Thu, May 7, 2015	92.56	93.52	90.60	93.05
5784	NASDAQ	WRLD	Wed, May 6, 2015	91.13	93.67	90.36	92.42
5783	NASDAQ	WRLD	Tue, May 5, 2015	89.97	91.99	85.92	91.04
5782	NASDAQ	WRLD	Mon, May 4, 2015	87.32	91.37	87.32	90.61
5781	NASDAQ	WRLD	Fri, May 1, 2015	85.27	87.37	82.50	86.54
5780	NASDAQ	WRLD	Thu, Apr 30, 2015	84.50	91.50	80.00	84.62
5779	NASDAQ	WRLD	Wed, Apr 29, 2015	76.33	76.89	74.23	76.18
5778	NASDAQ	WRLD	Tue, Apr 28, 2015	75.56	77.60	75.22	76.68
5777	NASDAQ	WRLD	Mon, Apr 27, 2015	75.16	76.45	74.70	75.91
5776	NASDAQ	WRLD	Fri, Apr 24, 2015	75.14	76.23	74.57	74.78
5775	NASDAQ	WRLD	Thu, Apr 23, 2015	75.11	76.43	75.11	75.34
5774	NASDAQ	WRLD	Wed, Apr 22, 2015	74.57	75.88	73.60	74.99
5773	NASDAQ	WRLD	Tue, Apr 21, 2015	75.22	76.04	74.69	74.78
5772	NASDAQ	WRLD	Mon, Apr 20, 2015	75.36	76.51	74.41	75.19
5771	NASDAQ	WRLD	Fri, Apr 17, 2015	73.12	76.07	73.03	75.28
5770	NASDAQ	WRLD	Thu, Apr 16, 2015	73.54	74.12	73.28	73.50
5769	NASDAQ	WRLD	Wed, Apr 15, 2015	73.80	74.42	73.09	73.78
5768	NASDAQ	WRLD	Tue, Apr 14, 2015	75.84	76.17	72.77	73.83
5767	NASDAQ	WRLD	Mon, Apr 13, 2015	77.87	78.17	75.63	76.04
5766	NASDAQ	WRLD	Fri, Apr 10, 2015	77.79	78.32	76.90	77.68
5765	NASDAQ	WRLD	Thu, Apr 9, 2015	78.75	79.33	76.59	77.70
5764	NASDAQ	WRLD	Wed, Apr 8, 2015	74.62	78.80	74.62	78.66
5763	NASDAQ	WRLD	Tue, Apr 7, 2015	71.75	74.78	71.42	74.51
5762	NASDAQ	WRLD	Mon, Apr 6, 2015	71.44	72.47	70.87	71.78
5761	NASDAQ	WRLD	Thu, Apr 2, 2015	72.92	73.98	71.03	71.70
5760	NASDAQ	WRLD	Wed, Apr 1, 2015	73.08	73.90	72.15	72.92
5759	NASDAQ	WRLD	Tue, Mar 31, 2015	74.14	75.24	71.81	72.92
5758	NASDAQ	WRLD	Mon, Mar 30, 2015	74.93	77.64	73.80	74.69
5757	NASDAQ	WRLD	Fri, Mar 27, 2015	75.03	79.25	74.13	74.98
5756	NASDAQ	WRLD	Thu, Mar 26, 2015	87.40	88.00	75.03	75.26
5755	NASDAQ	WRLD	Wed, Mar 25, 2015	92.27	92.45	88.02	88.41
5754	NASDAQ	WRLD	Tue, Mar 24, 2015	93.63	94.36	91.94	92.37
5753	NASDAQ	WRLD	Mon, Mar 23, 2015	93.17	94.27	93.16	93.82
5752	NASDAQ	WRLD	Fri, Mar 20, 2015	93.39	94.96	92.86	93.36
5751	NASDAQ	WRLD	Thu, Mar 19, 2015	90.28	93.43	89.82	92.85
5750	NASDAQ	WRLD	Wed, Mar 18, 2015	90.03	91.38	89.13	90.43
5749	NASDAQ	WRLD	Tue, Mar 17, 2015	88.87	91.02	88.04	90.37
5748	NASDAQ	WRLD	Mon, Mar 16, 2015	90.90	90.90	88.74	88.91
5747	NASDAQ	WRLD	Fri, Mar 13, 2015	86.42	90.81	86.35	90.66
5746	NASDAQ	WRLD	Thu, Mar 12, 2015	84.33	86.45	83.67	86.33
5745	NASDAQ	WRLD	Wed, Mar 11, 2015	83.04	84.43	81.15	83.59
5744	NASDAQ	WRLD	Tue, Mar 10, 2015	82.84	83.78	82.53	83.12
5743	NASDAQ	WRLD	Mon, Mar 9, 2015	82.06	83.54	82.00	82.90
5742	NASDAQ	WRLD	Fri, Mar 6, 2015	81.39	82.98	80.86	82.20
5741	NASDAQ	WRLD	Thu, Mar 5, 2015	81.50	81.92	80.43	81.76
5740	NASDAQ	WRLD	Wed, Mar 4, 2015	80.89	81.60	80.56	81.27
5739	NASDAQ	WRLD	Tue, Mar 3, 2015	81.12	81.77	79.97	80.96
5738	NASDAQ	WRLD	Mon, Mar 2, 2015	82.39	82.89	80.65	81.05
5737	NASDAQ	WRLD	Fri, Feb 27, 2015	83.47	83.64	81.48	82.11
5736	NASDAQ	WRLD	Thu, Feb 26, 2015	81.09	83.62	80.56	83.20
5735	NASDAQ	WRLD	Wed, Feb 25, 2015	80.82	81.75	78.02	81.35
5734	NASDAQ	WRLD	Tue, Feb 24, 2015	82.95	83.62	81.31	81.35
5733	NASDAQ	WRLD	Mon, Feb 23, 2015	81.74	82.97	80.30	82.94
5732	NASDAQ	WRLD	Fri, Feb 20, 2015	79.83	81.83	78.21	81.76
5731	NASDAQ	WRLD	Thu, Feb 19, 2015	80.14	81.13	79.17	79.19
5730	NASDAQ	WRLD	Wed, Feb 18, 2015	78.78	80.23	78.55	80.22
5729	NASDAQ	WRLD	Tue, Feb 17, 2015	78.92	79.70	78.35	78.83
5728	NASDAQ	WRLD	Fri, Feb 13, 2015	79.00	79.94	78.21	78.79
5727	NASDAQ	WRLD	Thu, Feb 12, 2015	78.09	79.54	77.24	79.00
5726	NASDAQ	WRLD	Wed, Feb 11, 2015	76.69	78.19	76.01	78.12
5725	NASDAQ	WRLD	Tue, Feb 10, 2015	76.49	77.45	76.00	77.21
5724	NASDAQ	WRLD	Mon, Feb 9, 2015	77.24	77.24	75.09	76.13
5723	NASDAQ	WRLD	Fri, Feb 6, 2015	77.41	77.89	76.53	77.89
5722	NASDAQ	WRLD	Thu, Feb 5, 2015	74.32	77.40	74.10	77.00
5721	NASDAQ	WRLD	Wed, Feb 4, 2015	74.57	74.94	73.95	74.13
5720	NASDAQ	WRLD	Tue, Feb 3, 2015	73.71	74.94	73.03	74.71
5719	NASDAQ	WRLD	Mon, Feb 2, 2015	73.53	74.05	72.25	73.48
5718	NASDAQ	WRLD	Fri, Jan 30, 2015	71.41	74.08	70.95	73.45
5717	NASDAQ	WRLD	Thu, Jan 29, 2015	73.90	74.23	70.50	72.50
5716	NASDAQ	WRLD	Wed, Jan 28, 2015	79.85	80.79	75.62	76.82
5715	NASDAQ	WRLD	Tue, Jan 27, 2015	79.08	80.87	79.08	79.89
5714	NASDAQ	WRLD	Mon, Jan 26, 2015	79.18	80.40	78.40	79.99
5713	NASDAQ	WRLD	Fri, Jan 23, 2015	80.18	80.70	79.43	79.49
5712	NASDAQ	WRLD	Thu, Jan 22, 2015	79.47	81.00	78.53	80.00
5711	NASDAQ	WRLD	Wed, Jan 21, 2015	78.56	80.21	78.32	78.96
5710	NASDAQ	WRLD	Tue, Jan 20, 2015	80.44	81.04	78.43	78.55
5709	NASDAQ	WRLD	Fri, Jan 16, 2015	77.99	80.18	77.91	79.98
5708	NASDAQ	WRLD	Thu, Jan 15, 2015	79.72	80.22	77.84	78.15
5707	NASDAQ	WRLD	Wed, Jan 14, 2015	78.31	80.00	78.19	79.66
5706	NASDAQ	WRLD	Tue, Jan 13, 2015	79.00	79.46	77.65	79.11
5705	NASDAQ	WRLD	Mon, Jan 12, 2015	78.31	78.90	77.48	78.36
5704	NASDAQ	WRLD	Fri, Jan 9, 2015	78.71	79.09	77.70	78.30
5703	NASDAQ	WRLD	Thu, Jan 8, 2015	78.10	79.06	76.90	78.74
5702	NASDAQ	WRLD	Wed, Jan 7, 2015	78.22	78.22	76.61	77.45
5701	NASDAQ	WRLD	Tue, Jan 6, 2015	77.84	79.12	77.41	77.59
5700	NASDAQ	WRLD	Mon, Jan 5, 2015	77.48	78.35	76.70	78.14
5699	NASDAQ	WRLD	Fri, Jan 2, 2015	79.83	79.83	76.65	77.72
5698	NASDAQ	WRLD	Wed, Dec 31, 2014	80.21	80.60	78.81	79.45
5697	NASDAQ	WRLD	Tue, Dec 30, 2014	80.40	81.07	79.29	79.88
5696	NASDAQ	WRLD	Mon, Dec 29, 2014	80.42	81.33	80.05	80.61
5695	NASDAQ	WRLD	Fri, Dec 26, 2014	80.26	80.95	80.26	80.42
5694	NASDAQ	WRLD	Wed, Dec 24, 2014	80.01	80.35	78.96	79.98
5693	NASDAQ	WRLD	Tue, Dec 23, 2014	79.22	80.30	78.85	79.83
5692	NASDAQ	WRLD	Mon, Dec 22, 2014	77.54	79.12	76.89	78.90
5691	NASDAQ	WRLD	Fri, Dec 19, 2014	76.77	78.10	76.30	77.59
5690	NASDAQ	WRLD	Thu, Dec 18, 2014	77.21	77.53	76.32	76.95
5689	NASDAQ	WRLD	Wed, Dec 17, 2014	76.11	77.04	75.37	76.34
5688	NASDAQ	WRLD	Tue, Dec 16, 2014	75.51	76.84	75.22	76.05
5687	NASDAQ	WRLD	Mon, Dec 15, 2014	75.92	76.07	74.77	75.36
5686	NASDAQ	WRLD	Fri, Dec 12, 2014	76.73	78.32	75.09	75.61
5685	NASDAQ	WRLD	Thu, Dec 11, 2014	77.68	79.15	77.13	77.72
5684	NASDAQ	WRLD	Wed, Dec 10, 2014	78.32	79.11	77.31	77.43
5683	NASDAQ	WRLD	Tue, Dec 9, 2014	78.23	79.32	76.31	78.82
5682	NASDAQ	WRLD	Mon, Dec 8, 2014	77.77	79.77	77.77	78.92
5681	NASDAQ	WRLD	Fri, Dec 5, 2014	76.14	78.26	75.73	78.10
5680	NASDAQ	WRLD	Thu, Dec 4, 2014	75.90	76.19	75.21	75.66
5679	NASDAQ	WRLD	Wed, Dec 3, 2014	76.10	76.78	75.54	75.92
5678	NASDAQ	WRLD	Tue, Dec 2, 2014	75.60	76.42	75.08	76.04
5677	NASDAQ	WRLD	Mon, Dec 1, 2014	75.98	76.54	75.13	75.60
5676	NASDAQ	WRLD	Fri, Nov 28, 2014	77.39	77.88	76.00	76.33
5675	NASDAQ	WRLD	Wed, Nov 26, 2014	76.17	78.16	76.04	77.66
5674	NASDAQ	WRLD	Tue, Nov 25, 2014	76.67	76.80	76.03	76.37
5673	NASDAQ	WRLD	Mon, Nov 24, 2014	76.80	77.21	76.16	76.51
5672	NASDAQ	WRLD	Fri, Nov 21, 2014	77.72	78.01	76.41	76.90
5671	NASDAQ	WRLD	Thu, Nov 20, 2014	77.96	78.35	76.36	76.79
5670	NASDAQ	WRLD	Wed, Nov 19, 2014	78.15	79.08	76.57	78.37
5669	NASDAQ	WRLD	Tue, Nov 18, 2014	76.02	77.87	75.30	77.07
5668	NASDAQ	WRLD	Mon, Nov 17, 2014	77.94	78.10	75.62	76.00
5667	NASDAQ	WRLD	Fri, Nov 14, 2014	77.60	78.20	76.57	77.12
5666	NASDAQ	WRLD	Thu, Nov 13, 2014	77.99	78.35	76.75	77.30
5665	NASDAQ	WRLD	Wed, Nov 12, 2014	77.26	78.16	76.38	77.61
5664	NASDAQ	WRLD	Tue, Nov 11, 2014	75.73	78.02	75.00	77.54
5663	NASDAQ	WRLD	Mon, Nov 10, 2014	73.95	75.54	73.34	75.41
5662	NASDAQ	WRLD	Fri, Nov 7, 2014	73.98	74.99	73.58	74.24
5661	NASDAQ	WRLD	Thu, Nov 6, 2014	74.72	74.90	73.75	73.94
5660	NASDAQ	WRLD	Wed, Nov 5, 2014	73.28	75.20	73.01	74.57
5659	NASDAQ	WRLD	Tue, Nov 4, 2014	71.00	72.93	70.43	72.52
5658	NASDAQ	WRLD	Mon, Nov 3, 2014	71.72	72.34	70.68	71.35
5657	NASDAQ	WRLD	Fri, Oct 31, 2014	71.61	71.99	70.94	71.66
5656	NASDAQ	WRLD	Thu, Oct 30, 2014	64.15	71.05	64.15	70.56
5655	NASDAQ	WRLD	Wed, Oct 29, 2014	70.16	71.28	68.42	69.81
5654	NASDAQ	WRLD	Tue, Oct 28, 2014	67.44	71.36	67.37	70.20
5653	NASDAQ	WRLD	Mon, Oct 27, 2014	67.12	67.80	65.64	67.47
5652	NASDAQ	WRLD	Fri, Oct 24, 2014	66.15	69.00	66.15	67.34
5651	NASDAQ	WRLD	Thu, Oct 23, 2014	66.25	66.52	64.56	66.36
5650	NASDAQ	WRLD	Wed, Oct 22, 2014	63.99	68.82	63.25	66.17
5649	NASDAQ	WRLD	Tue, Oct 21, 2014	67.43	67.85	66.54	67.60
5648	NASDAQ	WRLD	Mon, Oct 20, 2014	66.25	67.51	65.98	67.30
5647	NASDAQ	WRLD	Fri, Oct 17, 2014	68.00	68.38	65.67	66.26
5646	NASDAQ	WRLD	Thu, Oct 16, 2014	67.51	68.46	67.38	68.00
5645	NASDAQ	WRLD	Wed, Oct 15, 2014	68.23	68.79	67.77	67.99
5644	NASDAQ	WRLD	Tue, Oct 14, 2014	68.00	69.68	67.85	69.19
5643	NASDAQ	WRLD	Mon, Oct 13, 2014	68.77	69.62	67.48	67.67
5642	NASDAQ	WRLD	Fri, Oct 10, 2014	67.11	69.41	67.11	68.65
5641	NASDAQ	WRLD	Thu, Oct 9, 2014	68.69	69.04	66.84	67.51
5640	NASDAQ	WRLD	Wed, Oct 8, 2014	66.38	69.16	65.90	68.99
5639	NASDAQ	WRLD	Tue, Oct 7, 2014	67.19	68.13	66.45	66.62
5638	NASDAQ	WRLD	Mon, Oct 6, 2014	68.33	68.67	67.73	67.81
5637	NASDAQ	WRLD	Fri, Oct 3, 2014	68.55	68.82	67.86	68.01
5636	NASDAQ	WRLD	Thu, Oct 2, 2014	67.18	68.63	66.73	68.14
5635	NASDAQ	WRLD	Wed, Oct 1, 2014	67.34	68.25	66.77	67.27
5634	NASDAQ	WRLD	Tue, Sep 30, 2014	68.96	71.08	67.45	67.50
5633	NASDAQ	WRLD	Mon, Sep 29, 2014	68.62	69.29	68.44	68.69
5632	NASDAQ	WRLD	Fri, Sep 26, 2014	69.24	70.59	68.37	69.30
5631	NASDAQ	WRLD	Thu, Sep 25, 2014	70.36	70.36	68.37	69.11
5630	NASDAQ	WRLD	Wed, Sep 24, 2014	70.52	70.84	70.11	70.62
5629	NASDAQ	WRLD	Tue, Sep 23, 2014	71.52	72.00	70.49	70.55
5628	NASDAQ	WRLD	Mon, Sep 22, 2014	72.65	72.87	71.73	71.92
5627	NASDAQ	WRLD	Fri, Sep 19, 2014	73.45	73.98	72.69	73.09
5626	NASDAQ	WRLD	Thu, Sep 18, 2014	73.58	74.50	72.54	73.20
5625	NASDAQ	WRLD	Wed, Sep 17, 2014	72.65	73.35	72.47	73.11
5624	NASDAQ	WRLD	Tue, Sep 16, 2014	71.97	72.70	71.45	72.41
5623	NASDAQ	WRLD	Mon, Sep 15, 2014	71.78	73.20	71.40	72.27
5622	NASDAQ	WRLD	Fri, Sep 12, 2014	71.71	72.19	71.25	71.54
5621	NASDAQ	WRLD	Thu, Sep 11, 2014	71.58	72.56	71.25	71.68
5620	NASDAQ	WRLD	Wed, Sep 10, 2014	71.42	71.99	71.05	71.56
5619	NASDAQ	WRLD	Tue, Sep 9, 2014	71.00	72.38	70.41	71.27
5618	NASDAQ	WRLD	Mon, Sep 8, 2014	71.95	72.00	67.63	71.18
5617	NASDAQ	WRLD	Fri, Sep 5, 2014	80.06	80.78	75.12	76.95
5616	NASDAQ	WRLD	Thu, Sep 4, 2014	80.43	81.10	80.23	80.60
5615	NASDAQ	WRLD	Wed, Sep 3, 2014	79.96	80.95	79.39	80.48
5614	NASDAQ	WRLD	Tue, Sep 2, 2014	78.74	79.99	78.20	79.58
5613	NASDAQ	WRLD	Fri, Aug 29, 2014	78.67	79.23	77.56	78.34
5612	NASDAQ	WRLD	Thu, Aug 28, 2014	80.02	80.02	78.54	78.56
5611	NASDAQ	WRLD	Wed, Aug 27, 2014	79.97	80.67	79.21	80.15
5610	NASDAQ	WRLD	Tue, Aug 26, 2014	79.08	80.10	78.26	79.70
5609	NASDAQ	WRLD	Mon, Aug 25, 2014	80.06	80.71	78.20	79.22
5608	NASDAQ	WRLD	Fri, Aug 22, 2014	83.46	83.46	78.67	79.96
5607	NASDAQ	WRLD	Thu, Aug 21, 2014	86.15	86.15	83.81	84.45
5606	NASDAQ	WRLD	Wed, Aug 20, 2014	85.68	86.58	85.22	85.99
5605	NASDAQ	WRLD	Tue, Aug 19, 2014	85.45	86.32	85.30	85.82
5604	NASDAQ	WRLD	Mon, Aug 18, 2014	84.25	85.69	83.77	85.62
5603	NASDAQ	WRLD	Fri, Aug 15, 2014	82.80	84.08	82.29	83.92
5602	NASDAQ	WRLD	Thu, Aug 14, 2014	81.66	82.20	81.18	82.07
5601	NASDAQ	WRLD	Wed, Aug 13, 2014	82.72	83.29	81.39	81.75
5600	NASDAQ	WRLD	Tue, Aug 12, 2014	81.72	82.60	81.57	82.58
5599	NASDAQ	WRLD	Mon, Aug 11, 2014	81.26	82.38	80.76	81.85
5598	NASDAQ	WRLD	Fri, Aug 8, 2014	81.05	81.46	80.56	81.26
5597	NASDAQ	WRLD	Thu, Aug 7, 2014	80.95	81.65	80.54	80.90
5596	NASDAQ	WRLD	Wed, Aug 6, 2014	80.91	81.34	80.53	80.68
5595	NASDAQ	WRLD	Tue, Aug 5, 2014	81.81	82.10	81.09	81.21
5594	NASDAQ	WRLD	Mon, Aug 4, 2014	82.17	82.56	81.02	81.99
5593	NASDAQ	WRLD	Fri, Aug 1, 2014	81.20	82.23	80.14	81.99
5592	NASDAQ	WRLD	Thu, Jul 31, 2014	82.25	82.25	80.96	81.08
5591	NASDAQ	WRLD	Wed, Jul 30, 2014	82.63	83.42	82.25	82.85
5590	NASDAQ	WRLD	Tue, Jul 29, 2014	82.62	82.98	81.16	82.30
5589	NASDAQ	WRLD	Mon, Jul 28, 2014	81.13	82.76	80.63	82.67
5588	NASDAQ	WRLD	Fri, Jul 25, 2014	80.47	81.18	79.30	81.01
5587	NASDAQ	WRLD	Thu, Jul 24, 2014	79.56	81.63	77.88	80.96
5586	NASDAQ	WRLD	Wed, Jul 23, 2014	77.39	79.49	76.16	79.13
5585	NASDAQ	WRLD	Tue, Jul 22, 2014	73.50	78.40	73.50	77.04
5584	NASDAQ	WRLD	Mon, Jul 21, 2014	76.72	76.72	74.27	75.28
5583	NASDAQ	WRLD	Fri, Jul 18, 2014	75.34	76.94	75.07	76.75
5582	NASDAQ	WRLD	Thu, Jul 17, 2014	74.83	75.97	74.01	75.53
5581	NASDAQ	WRLD	Wed, Jul 16, 2014	74.87	75.57	74.46	74.96
5580	NASDAQ	WRLD	Tue, Jul 15, 2014	74.56	75.29	74.01	74.71
5579	NASDAQ	WRLD	Mon, Jul 14, 2014	76.05	76.73	74.04	74.54
5578	NASDAQ	WRLD	Fri, Jul 11, 2014	75.27	75.74	74.85	75.61
5577	NASDAQ	WRLD	Thu, Jul 10, 2014	75.51	75.97	75.00	75.45
5576	NASDAQ	WRLD	Wed, Jul 9, 2014	77.32	77.37	76.00	76.75
5575	NASDAQ	WRLD	Tue, Jul 8, 2014	77.69	78.23	76.03	77.02
5574	NASDAQ	WRLD	Mon, Jul 7, 2014	79.30	79.85	77.11	77.63
5573	NASDAQ	WRLD	Thu, Jul 3, 2014	78.97	79.99	78.68	79.54
5572	NASDAQ	WRLD	Wed, Jul 2, 2014	78.37	79.25	77.68	78.93
5571	NASDAQ	WRLD	Tue, Jul 1, 2014	76.25	78.90	76.01	78.22
5570	NASDAQ	WRLD	Mon, Jun 30, 2014	75.88	76.49	75.48	75.96
5569	NASDAQ	WRLD	Fri, Jun 27, 2014	76.21	77.32	75.66	76.11
5568	NASDAQ	WRLD	Thu, Jun 26, 2014	76.64	76.98	75.47	76.59
5567	NASDAQ	WRLD	Wed, Jun 25, 2014	75.98	77.16	75.40	76.71
5566	NASDAQ	WRLD	Tue, Jun 24, 2014	77.36	78.39	76.69	76.82
5565	NASDAQ	WRLD	Mon, Jun 23, 2014	79.49	79.49	77.29	77.66
5564	NASDAQ	WRLD	Fri, Jun 20, 2014	80.29	81.26	79.45	79.60
5563	NASDAQ	WRLD	Thu, Jun 19, 2014	80.29	80.95	79.52	79.84
5562	NASDAQ	WRLD	Wed, Jun 18, 2014	80.24	80.36	79.27	79.91
5561	NASDAQ	WRLD	Tue, Jun 17, 2014	78.15	80.26	77.55	80.02
5560	NASDAQ	WRLD	Mon, Jun 16, 2014	76.63	78.37	76.22	78.29
5559	NASDAQ	WRLD	Fri, Jun 13, 2014	76.63	77.62	76.63	76.81
5558	NASDAQ	WRLD	Thu, Jun 12, 2014	76.36	77.21	75.57	76.34
5557	NASDAQ	WRLD	Wed, Jun 11, 2014	75.97	76.88	75.83	76.44
5556	NASDAQ	WRLD	Tue, Jun 10, 2014	76.03	76.57	75.93	76.11
5555	NASDAQ	WRLD	Mon, Jun 9, 2014	75.50	77.34	75.04	76.37
5554	NASDAQ	WRLD	Fri, Jun 6, 2014	75.48	77.65	75.17	75.54
5553	NASDAQ	WRLD	Thu, Jun 5, 2014	74.57	75.64	73.74	75.30
5552	NASDAQ	WRLD	Wed, Jun 4, 2014	74.33	75.87	73.44	74.45
5551	NASDAQ	WRLD	Tue, Jun 3, 2014	79.24	79.83	73.95	74.88
5550	NASDAQ	WRLD	Mon, Jun 2, 2014	79.00	80.25	78.26	79.57
5549	NASDAQ	WRLD	Fri, May 30, 2014	78.85	79.86	78.46	78.99
5548	NASDAQ	WRLD	Thu, May 29, 2014	80.44	80.66	78.19	78.86
5547	NASDAQ	WRLD	Wed, May 28, 2014	80.25	80.51	79.33	80.35
5546	NASDAQ	WRLD	Tue, May 27, 2014	80.43	81.26	79.29	80.12
5545	NASDAQ	WRLD	Fri, May 23, 2014	79.16	80.22	79.00	79.98
5544	NASDAQ	WRLD	Thu, May 22, 2014	79.00	80.21	78.97	79.01
5543	NASDAQ	WRLD	Wed, May 21, 2014	76.81	79.31	76.80	79.06
5542	NASDAQ	WRLD	Tue, May 20, 2014	77.83	77.83	75.71	76.64
5541	NASDAQ	WRLD	Mon, May 19, 2014	77.45	78.37	77.35	78.13
5540	NASDAQ	WRLD	Fri, May 16, 2014	77.07	78.18	77.03	77.97
5539	NASDAQ	WRLD	Thu, May 15, 2014	77.16	77.95	76.17	77.35
5538	NASDAQ	WRLD	Wed, May 14, 2014	79.27	79.27	76.50	77.66
5537	NASDAQ	WRLD	Tue, May 13, 2014	79.48	80.05	79.01	79.31
5536	NASDAQ	WRLD	Mon, May 12, 2014	77.07	80.61	77.07	79.30
5535	NASDAQ	WRLD	Fri, May 9, 2014	77.47	78.11	77.01	77.30
5534	NASDAQ	WRLD	Thu, May 8, 2014	77.27	78.38	76.43	77.73
5533	NASDAQ	WRLD	Wed, May 7, 2014	75.90	78.23	75.48	77.40
5532	NASDAQ	WRLD	Tue, May 6, 2014	76.21	78.44	74.75	75.99
5531	NASDAQ	WRLD	Mon, May 5, 2014	76.24	77.46	75.09	76.70
5530	NASDAQ	WRLD	Fri, May 2, 2014	75.00	77.41	73.67	76.84
5529	NASDAQ	WRLD	Thu, May 1, 2014	72.60	75.14	71.63	75.01
5528	NASDAQ	WRLD	Wed, Apr 30, 2014	75.38	75.67	71.90	72.60
5527	NASDAQ	WRLD	Tue, Apr 29, 2014	78.00	81.00	75.55	75.79
5526	NASDAQ	WRLD	Mon, Apr 28, 2014	79.35	81.31	78.14	80.50
5525	NASDAQ	WRLD	Fri, Apr 25, 2014	79.97	83.22	78.37	79.40
5524	NASDAQ	WRLD	Thu, Apr 24, 2014	81.28	82.97	78.92	80.35
5523	NASDAQ	WRLD	Wed, Apr 23, 2014	81.49	82.21	80.40	80.59
5522	NASDAQ	WRLD	Tue, Apr 22, 2014	80.19	82.57	79.70	81.94
5521	NASDAQ	WRLD	Mon, Apr 21, 2014	79.90	80.86	78.29	80.46
5520	NASDAQ	WRLD	Thu, Apr 17, 2014	77.96	79.38	76.61	78.28
5519	NASDAQ	WRLD	Wed, Apr 16, 2014	79.40	79.81	78.01	78.24
5518	NASDAQ	WRLD	Tue, Apr 15, 2014	79.94	80.47	77.78	79.28
5517	NASDAQ	WRLD	Mon, Apr 14, 2014	79.44	80.66	78.71	79.97
5516	NASDAQ	WRLD	Fri, Apr 11, 2014	79.64	80.00	78.38	78.99
5515	NASDAQ	WRLD	Thu, Apr 10, 2014	79.80	80.38	78.77	80.00
5514	NASDAQ	WRLD	Wed, Apr 9, 2014	78.55	79.77	78.51	79.46
5513	NASDAQ	WRLD	Tue, Apr 8, 2014	77.74	78.68	77.15	78.11
5512	NASDAQ	WRLD	Mon, Apr 7, 2014	75.85	78.11	75.85	77.89
5511	NASDAQ	WRLD	Fri, Apr 4, 2014	76.38	78.01	75.68	76.43
5510	NASDAQ	WRLD	Thu, Apr 3, 2014	76.35	77.05	75.78	76.29
5509	NASDAQ	WRLD	Wed, Apr 2, 2014	76.47	76.86	75.29	76.29
5508	NASDAQ	WRLD	Tue, Apr 1, 2014	75.43	76.68	75.35	75.91
5507	NASDAQ	WRLD	Mon, Mar 31, 2014	74.23	75.69	74.03	75.08
5506	NASDAQ	WRLD	Fri, Mar 28, 2014	73.72	74.81	72.77	73.81
5505	NASDAQ	WRLD	Thu, Mar 27, 2014	72.13	75.15	71.58	73.69
5504	NASDAQ	WRLD	Wed, Mar 26, 2014	73.01	74.65	71.77	71.85
5503	NASDAQ	WRLD	Tue, Mar 25, 2014	74.61	74.61	72.00	72.76
5502	NASDAQ	WRLD	Mon, Mar 24, 2014	74.47	76.80	73.12	73.99
5501	NASDAQ	WRLD	Fri, Mar 21, 2014	74.97	75.05	73.62	73.99
5500	NASDAQ	WRLD	Thu, Mar 20, 2014	75.59	77.40	74.20	75.33
5499	NASDAQ	WRLD	Wed, Mar 19, 2014	77.94	77.94	74.99	75.62
5498	NASDAQ	WRLD	Tue, Mar 18, 2014	78.20	79.64	73.85	77.35
5497	NASDAQ	WRLD	Mon, Mar 17, 2014	81.22	82.65	78.85	79.09
5496	NASDAQ	WRLD	Fri, Mar 14, 2014	75.01	83.47	75.01	81.03
5495	NASDAQ	WRLD	Thu, Mar 13, 2014	95.81	98.28	76.08	78.25
5494	NASDAQ	WRLD	Wed, Mar 12, 2014	96.76	98.03	95.85	97.32
5493	NASDAQ	WRLD	Tue, Mar 11, 2014	97.88	98.47	96.60	97.00
5492	NASDAQ	WRLD	Mon, Mar 10, 2014	98.12	98.90	97.86	98.16
5491	NASDAQ	WRLD	Fri, Mar 7, 2014	98.48	98.86	97.17	98.46
5490	NASDAQ	WRLD	Thu, Mar 6, 2014	97.39	98.06	96.93	97.72
5489	NASDAQ	WRLD	Wed, Mar 5, 2014	97.70	98.54	96.43	97.15
5488	NASDAQ	WRLD	Tue, Mar 4, 2014	97.17	98.68	96.32	97.64
5487	NASDAQ	WRLD	Mon, Mar 3, 2014	95.37	96.33	94.17	96.02
5486	NASDAQ	WRLD	Fri, Feb 28, 2014	97.51	97.86	94.58	95.85
5485	NASDAQ	WRLD	Thu, Feb 27, 2014	97.88	98.61	95.60	97.19
5484	NASDAQ	WRLD	Wed, Feb 26, 2014	101.34	102.44	97.81	98.35
5483	NASDAQ	WRLD	Tue, Feb 25, 2014	102.00	101.95	99.95	101.44
5482	NASDAQ	WRLD	Mon, Feb 24, 2014	101.20	103.62	101.20	101.38
5481	NASDAQ	WRLD	Fri, Feb 21, 2014	100.50	101.56	99.12	101.20
5480	NASDAQ	WRLD	Thu, Feb 20, 2014	97.70	102.40	97.70	100.33
5479	NASDAQ	WRLD	Wed, Feb 19, 2014	100.00	100.50	97.60	98.09
5478	NASDAQ	WRLD	Tue, Feb 18, 2014	100.58	101.02	99.67	100.00
5477	NASDAQ	WRLD	Fri, Feb 14, 2014	100.01	100.77	98.40	100.26
5476	NASDAQ	WRLD	Thu, Feb 13, 2014	96.91	100.87	96.91	99.96
5475	NASDAQ	WRLD	Wed, Feb 12, 2014	95.56	97.98	95.07	97.76
5474	NASDAQ	WRLD	Tue, Feb 11, 2014	98.00	98.00	95.00	95.11
5473	NASDAQ	WRLD	Mon, Feb 10, 2014	94.51	98.40	93.46	98.26
5472	NASDAQ	WRLD	Fri, Feb 7, 2014	96.59	97.96	92.78	94.45
5471	NASDAQ	WRLD	Thu, Feb 6, 2014	93.01	95.87	92.32	95.63
5470	NASDAQ	WRLD	Wed, Feb 5, 2014	92.36	93.40	90.21	92.55
5469	NASDAQ	WRLD	Tue, Feb 4, 2014	94.92	95.63	92.59	92.89
5468	NASDAQ	WRLD	Mon, Feb 3, 2014	95.17	96.24	92.65	94.67
5467	NASDAQ	WRLD	Fri, Jan 31, 2014	95.54	97.79	95.19	95.69
5466	NASDAQ	WRLD	Thu, Jan 30, 2014	97.41	99.21	95.96	97.21
5465	NASDAQ	WRLD	Wed, Jan 29, 2014	98.44	100.40	96.16	96.41
5464	NASDAQ	WRLD	Tue, Jan 28, 2014	92.00	101.31	90.01	100.46
5463	NASDAQ	WRLD	Mon, Jan 27, 2014	87.76	89.11	86.24	87.98
5462	NASDAQ	WRLD	Fri, Jan 24, 2014	87.12	88.51	85.85	87.06
5461	NASDAQ	WRLD	Thu, Jan 23, 2014	88.93	88.93	86.48	87.29
5460	NASDAQ	WRLD	Wed, Jan 22, 2014	86.40	89.55	86.40	88.97
5459	NASDAQ	WRLD	Tue, Jan 21, 2014	85.92	87.59	85.60	86.58
5458	NASDAQ	WRLD	Fri, Jan 17, 2014	90.53	90.53	85.23	85.35
5457	NASDAQ	WRLD	Thu, Jan 16, 2014	90.25	91.18	89.82	90.39
5456	NASDAQ	WRLD	Wed, Jan 15, 2014	89.73	91.35	89.52	90.55
5455	NASDAQ	WRLD	Tue, Jan 14, 2014	89.99	90.46	89.00	90.09
5454	NASDAQ	WRLD	Mon, Jan 13, 2014	89.20	89.94	88.91	89.53
5453	NASDAQ	WRLD	Fri, Jan 10, 2014	88.91	89.83	88.35	89.66
5452	NASDAQ	WRLD	Thu, Jan 9, 2014	89.45	90.00	88.38	89.09
5451	NASDAQ	WRLD	Wed, Jan 8, 2014	90.33	91.00	88.77	89.49
5450	NASDAQ	WRLD	Tue, Jan 7, 2014	87.08	90.67	86.12	90.34
5449	NASDAQ	WRLD	Mon, Jan 6, 2014	87.62	88.46	85.05	85.45
5448	NASDAQ	WRLD	Fri, Jan 3, 2014	85.01	87.83	84.53	87.59
5447	NASDAQ	WRLD	Thu, Jan 2, 2014	87.03	88.08	84.95	84.99
5446	NASDAQ	WRLD	Tue, Dec 31, 2013	88.17	89.44	87.41	87.53
5445	NASDAQ	WRLD	Mon, Dec 30, 2013	86.71	88.70	86.58	88.30
5444	NASDAQ	WRLD	Fri, Dec 27, 2013	87.01	87.52	85.98	87.00
5443	NASDAQ	WRLD	Thu, Dec 26, 2013	85.86	86.77	85.54	86.69
5442	NASDAQ	WRLD	Tue, Dec 24, 2013	85.32	85.95	85.15	85.38
5441	NASDAQ	WRLD	Mon, Dec 23, 2013	84.71	85.81	84.53	85.02
5440	NASDAQ	WRLD	Fri, Dec 20, 2013	85.80	86.28	84.34	84.67
5439	NASDAQ	WRLD	Thu, Dec 19, 2013	85.62	86.26	84.93	85.44
5438	NASDAQ	WRLD	Wed, Dec 18, 2013	85.10	86.57	84.22	86.19
5437	NASDAQ	WRLD	Tue, Dec 17, 2013	85.86	86.27	84.24	84.76
5436	NASDAQ	WRLD	Mon, Dec 16, 2013	85.66	86.88	85.16	86.13
5435	NASDAQ	WRLD	Fri, Dec 13, 2013	86.53	87.59	85.02	85.55
5434	NASDAQ	WRLD	Thu, Dec 12, 2013	85.79	87.20	85.29	86.52
5433	NASDAQ	WRLD	Wed, Dec 11, 2013	87.44	88.60	85.01	85.70
5432	NASDAQ	WRLD	Tue, Dec 10, 2013	90.67	90.72	87.01	87.38
5431	NASDAQ	WRLD	Mon, Dec 9, 2013	89.67	91.18	89.51	91.05
5430	NASDAQ	WRLD	Fri, Dec 6, 2013	90.12	91.41	88.88	89.81
5429	NASDAQ	WRLD	Thu, Dec 5, 2013	89.46	90.69	88.81	89.26
5428	NASDAQ	WRLD	Wed, Dec 4, 2013	88.15	89.98	87.52	89.71
5427	NASDAQ	WRLD	Tue, Dec 3, 2013	88.28	89.39	87.38	88.65
5426	NASDAQ	WRLD	Mon, Dec 2, 2013	92.50	92.50	88.41	88.68
5425	NASDAQ	WRLD	Fri, Nov 29, 2013	92.64	92.64	91.82	92.32
5424	NASDAQ	WRLD	Wed, Nov 27, 2013	91.56	92.58	90.84	92.11
5423	NASDAQ	WRLD	Tue, Nov 26, 2013	90.61	92.19	89.73	91.76
5422	NASDAQ	WRLD	Mon, Nov 25, 2013	91.90	92.97	90.46	90.62
5421	NASDAQ	WRLD	Fri, Nov 22, 2013	92.45	93.71	91.75	91.86
5420	NASDAQ	WRLD	Thu, Nov 21, 2013	91.53	92.37	90.39	92.15
5419	NASDAQ	WRLD	Wed, Nov 20, 2013	92.28	92.73	90.80	91.40
5418	NASDAQ	WRLD	Tue, Nov 19, 2013	91.74	92.49	91.22	92.11
5417	NASDAQ	WRLD	Mon, Nov 18, 2013	91.52	92.60	91.50	91.70
5416	NASDAQ	WRLD	Fri, Nov 15, 2013	91.43	91.98	91.21	91.48
5415	NASDAQ	WRLD	Thu, Nov 14, 2013	92.24	92.38	91.06	91.97
5414	NASDAQ	WRLD	Wed, Nov 13, 2013	90.25	92.63	90.25	92.50
5413	NASDAQ	WRLD	Tue, Nov 12, 2013	89.00	91.65	89.00	91.40
5412	NASDAQ	WRLD	Mon, Nov 11, 2013	88.49	89.67	87.12	89.47
5411	NASDAQ	WRLD	Fri, Nov 8, 2013	87.48	89.61	87.02	88.32
5410	NASDAQ	WRLD	Thu, Nov 7, 2013	89.75	90.00	85.66	87.59
5409	NASDAQ	WRLD	Wed, Nov 6, 2013	89.54	90.25	88.83	89.70
5408	NASDAQ	WRLD	Tue, Nov 5, 2013	89.35	90.49	88.76	89.21
5407	NASDAQ	WRLD	Mon, Nov 4, 2013	91.85	93.00	88.00	88.89
5406	NASDAQ	WRLD	Fri, Nov 1, 2013	103.95	104.52	100.47	101.29
5405	NASDAQ	WRLD	Thu, Oct 31, 2013	104.27	105.28	103.87	104.12
5404	NASDAQ	WRLD	Wed, Oct 30, 2013	104.54	105.34	103.35	104.18
5403	NASDAQ	WRLD	Tue, Oct 29, 2013	103.21	105.37	103.21	104.60
5402	NASDAQ	WRLD	Mon, Oct 28, 2013	102.61	103.78	100.44	103.29
5401	NASDAQ	WRLD	Fri, Oct 25, 2013	100.39	102.08	99.80	101.93
5400	NASDAQ	WRLD	Thu, Oct 24, 2013	99.80	101.60	94.16	99.56
5399	NASDAQ	WRLD	Wed, Oct 23, 2013	106.65	107.98	105.88	107.33
5398	NASDAQ	WRLD	Tue, Oct 22, 2013	105.60	107.59	105.53	107.15
5397	NASDAQ	WRLD	Mon, Oct 21, 2013	102.31	105.75	102.31	105.36
5396	NASDAQ	WRLD	Fri, Oct 18, 2013	101.47	103.56	101.44	101.94
5395	NASDAQ	WRLD	Thu, Oct 17, 2013	98.43	101.46	98.43	100.74
5394	NASDAQ	WRLD	Wed, Oct 16, 2013	98.15	98.97	97.47	98.54
5393	NASDAQ	WRLD	Tue, Oct 15, 2013	97.47	98.66	97.34	97.75
5392	NASDAQ	WRLD	Mon, Oct 14, 2013	97.04	98.38	96.74	97.93
5391	NASDAQ	WRLD	Fri, Oct 11, 2013	96.97	98.47	96.38	98.02
5390	NASDAQ	WRLD	Thu, Oct 10, 2013	96.51	98.74	96.21	97.45
5389	NASDAQ	WRLD	Wed, Oct 9, 2013	97.55	98.08	95.14	95.44
5388	NASDAQ	WRLD	Tue, Oct 8, 2013	97.83	98.75	95.86	97.56
5387	NASDAQ	WRLD	Mon, Oct 7, 2013	96.50	98.14	96.50	97.56
5386	NASDAQ	WRLD	Fri, Oct 4, 2013	97.84	99.98	96.69	96.98
5385	NASDAQ	WRLD	Thu, Oct 3, 2013	99.15	99.30	97.43	97.48
5384	NASDAQ	WRLD	Wed, Oct 2, 2013	99.22	100.66	98.62	99.49
5383	NASDAQ	WRLD	Tue, Oct 1, 2013	93.80	100.82	93.59	99.47
5382	NASDAQ	WRLD	Mon, Sep 30, 2013	88.93	90.70	87.10	89.92
5381	NASDAQ	WRLD	Fri, Sep 27, 2013	89.74	90.42	89.49	89.93
5380	NASDAQ	WRLD	Thu, Sep 26, 2013	88.51	90.57	88.51	89.86
5379	NASDAQ	WRLD	Wed, Sep 25, 2013	89.15	89.49	87.86	88.63
5378	NASDAQ	WRLD	Tue, Sep 24, 2013	88.58	90.34	87.68	89.09
5377	NASDAQ	WRLD	Mon, Sep 23, 2013	88.71	89.27	87.15	88.60
5376	NASDAQ	WRLD	Fri, Sep 20, 2013	89.44	90.15	87.85	88.49
5375	NASDAQ	WRLD	Thu, Sep 19, 2013	88.76	90.00	88.51	89.46
5374	NASDAQ	WRLD	Wed, Sep 18, 2013	87.51	88.95	87.16	88.42
5373	NASDAQ	WRLD	Tue, Sep 17, 2013	87.47	88.00	86.67	87.77
5372	NASDAQ	WRLD	Mon, Sep 16, 2013	87.55	87.84	87.08	87.14
5371	NASDAQ	WRLD	Fri, Sep 13, 2013	85.48	87.08	84.46	87.02
5370	NASDAQ	WRLD	Thu, Sep 12, 2013	85.12	85.74	84.47	85.07
5369	NASDAQ	WRLD	Wed, Sep 11, 2013	82.50	85.75	82.10	85.64
5368	NASDAQ	WRLD	Tue, Sep 10, 2013	87.05	87.44	86.08	86.79
5367	NASDAQ	WRLD	Mon, Sep 9, 2013	84.98	86.76	84.67	86.56
5366	NASDAQ	WRLD	Fri, Sep 6, 2013	84.77	85.50	82.91	84.99
5365	NASDAQ	WRLD	Thu, Sep 5, 2013	85.67	85.99	84.22	84.61
5364	NASDAQ	WRLD	Wed, Sep 4, 2013	86.66	86.66	84.24	85.74
5363	NASDAQ	WRLD	Tue, Sep 3, 2013	86.14	86.99	85.41	86.63
5362	NASDAQ	WRLD	Fri, Aug 30, 2013	85.88	86.54	85.23	85.67
5361	NASDAQ	WRLD	Thu, Aug 29, 2013	84.55	86.26	84.27	86.21
5360	NASDAQ	WRLD	Wed, Aug 28, 2013	84.52	85.15	83.53	84.65
5359	NASDAQ	WRLD	Tue, Aug 27, 2013	85.52	86.74	84.23	84.58
5358	NASDAQ	WRLD	Mon, Aug 26, 2013	86.64	87.15	85.75	86.37
5357	NASDAQ	WRLD	Fri, Aug 23, 2013	86.95	88.40	86.40	86.77
5356	NASDAQ	WRLD	Thu, Aug 22, 2013	87.09	87.72	86.11	87.03
5355	NASDAQ	WRLD	Wed, Aug 21, 2013	88.05	88.35	86.95	87.81
5354	NASDAQ	WRLD	Tue, Aug 20, 2013	86.24	89.51	86.24	88.18
5353	NASDAQ	WRLD	Mon, Aug 19, 2013	86.67	88.00	86.03	86.06
5352	NASDAQ	WRLD	Fri, Aug 16, 2013	85.91	87.26	85.26	86.81
5351	NASDAQ	WRLD	Thu, Aug 15, 2013	85.73	86.12	84.93	85.79
5350	NASDAQ	WRLD	Wed, Aug 14, 2013	87.16	87.32	86.18	86.62
5349	NASDAQ	WRLD	Tue, Aug 13, 2013	85.52	87.40	85.08	87.36
5348	NASDAQ	WRLD	Mon, Aug 12, 2013	85.95	86.30	84.17	85.70
5347	NASDAQ	WRLD	Fri, Aug 9, 2013	84.82	85.67	84.34	84.70
5346	NASDAQ	WRLD	Thu, Aug 8, 2013	84.03	85.75	83.38	85.18
5345	NASDAQ	WRLD	Wed, Aug 7, 2013	83.96	84.44	82.94	83.73
5344	NASDAQ	WRLD	Tue, Aug 6, 2013	84.97	85.11	83.53	84.20
5343	NASDAQ	WRLD	Mon, Aug 5, 2013	85.39	86.16	84.99	85.35
5342	NASDAQ	WRLD	Fri, Aug 2, 2013	85.68	87.30	85.00	85.73
5341	NASDAQ	WRLD	Thu, Aug 1, 2013	83.11	86.53	83.11	86.01
5340	NASDAQ	WRLD	Wed, Jul 31, 2013	82.62	84.01	82.51	83.28
5339	NASDAQ	WRLD	Tue, Jul 30, 2013	81.37	82.74	81.05	82.23
5338	NASDAQ	WRLD	Mon, Jul 29, 2013	81.83	83.00	80.87	81.05
5337	NASDAQ	WRLD	Fri, Jul 26, 2013	80.00	82.34	79.37	81.67
5336	NASDAQ	WRLD	Thu, Jul 25, 2013	84.00	85.50	79.25	80.10
5335	NASDAQ	WRLD	Wed, Jul 24, 2013	85.10	85.18	83.12	83.74
5334	NASDAQ	WRLD	Tue, Jul 23, 2013	85.49	86.14	84.34	85.16
5333	NASDAQ	WRLD	Mon, Jul 22, 2013	84.98	85.71	84.11	85.07
5332	NASDAQ	WRLD	Fri, Jul 19, 2013	82.22	85.35	81.55	85.18
5331	NASDAQ	WRLD	Thu, Jul 18, 2013	81.77	83.60	81.77	82.07
5330	NASDAQ	WRLD	Wed, Jul 17, 2013	80.22	82.20	80.16	81.53
5329	NASDAQ	WRLD	Tue, Jul 16, 2013	80.00	82.00	79.81	80.71
5328	NASDAQ	WRLD	Mon, Jul 15, 2013	81.61	81.61	79.73	80.17
5327	NASDAQ	WRLD	Fri, Jul 12, 2013	79.95	82.73	79.95	82.00
5326	NASDAQ	WRLD	Thu, Jul 11, 2013	78.66	80.57	78.22	80.11
5325	NASDAQ	WRLD	Wed, Jul 10, 2013	77.67	80.62	75.97	77.74
5324	NASDAQ	WRLD	Tue, Jul 9, 2013	78.09	78.17	75.13	76.00
5323	NASDAQ	WRLD	Mon, Jul 8, 2013	77.88	78.47	76.50	77.70
5322	NASDAQ	WRLD	Fri, Jul 5, 2013	85.66	86.99	77.61	78.20
5321	NASDAQ	WRLD	Wed, Jul 3, 2013	88.10	88.91	86.95	88.71
5320	NASDAQ	WRLD	Tue, Jul 2, 2013	86.34	88.73	86.29	88.66
5319	NASDAQ	WRLD	Mon, Jul 1, 2013	86.96	87.40	85.91	86.64
5318	NASDAQ	WRLD	Fri, Jun 28, 2013	87.40	87.73	86.72	86.94
5317	NASDAQ	WRLD	Thu, Jun 27, 2013	87.47	87.85	87.01	87.50
5316	NASDAQ	WRLD	Wed, Jun 26, 2013	89.18	89.18	87.23	87.26
5315	NASDAQ	WRLD	Tue, Jun 25, 2013	88.73	89.12	87.19	88.73
5314	NASDAQ	WRLD	Mon, Jun 24, 2013	86.53	89.01	86.11	88.13
5313	NASDAQ	WRLD	Fri, Jun 21, 2013	87.30	87.80	85.78	87.22
5312	NASDAQ	WRLD	Thu, Jun 20, 2013	88.52	89.43	86.63	86.96
5311	NASDAQ	WRLD	Wed, Jun 19, 2013	92.88	92.88	88.25	89.57
5310	NASDAQ	WRLD	Tue, Jun 18, 2013	93.33	94.95	91.75	92.73
5309	NASDAQ	WRLD	Mon, Jun 17, 2013	93.12	94.02	92.96	93.47
5308	NASDAQ	WRLD	Fri, Jun 14, 2013	93.66	94.29	92.74	92.87
5307	NASDAQ	WRLD	Thu, Jun 13, 2013	92.48	93.76	91.67	93.54
5306	NASDAQ	WRLD	Wed, Jun 12, 2013	94.16	94.24	91.77	92.69
5305	NASDAQ	WRLD	Tue, Jun 11, 2013	92.94	94.88	92.41	93.75
5304	NASDAQ	WRLD	Mon, Jun 10, 2013	94.24	94.59	92.43	93.56
5303	NASDAQ	WRLD	Fri, Jun 7, 2013	94.60	94.92	93.55	93.91
5302	NASDAQ	WRLD	Thu, Jun 6, 2013	92.81	94.16	92.52	94.14
5301	NASDAQ	WRLD	Wed, Jun 5, 2013	92.76	93.22	91.91	92.58
5300	NASDAQ	WRLD	Tue, Jun 4, 2013	94.24	94.99	92.83	92.84
5299	NASDAQ	WRLD	Mon, Jun 3, 2013	92.41	94.29	91.88	93.88
5298	NASDAQ	WRLD	Fri, May 31, 2013	92.85	93.40	92.30	92.36
5297	NASDAQ	WRLD	Thu, May 30, 2013	91.65	93.23	91.65	92.99
5296	NASDAQ	WRLD	Wed, May 29, 2013	91.48	92.00	90.60	91.71
5295	NASDAQ	WRLD	Tue, May 28, 2013	90.61	92.00	90.61	91.68
5294	NASDAQ	WRLD	Fri, May 24, 2013	88.11	89.67	87.56	89.25
5293	NASDAQ	WRLD	Thu, May 23, 2013	87.95	90.00	87.68	88.24
5292	NASDAQ	WRLD	Wed, May 22, 2013	88.03	90.23	87.79	88.25
5291	NASDAQ	WRLD	Tue, May 21, 2013	89.50	89.84	87.50	87.82
5290	NASDAQ	WRLD	Mon, May 20, 2013	89.77	91.01	89.15	89.60
5289	NASDAQ	WRLD	Fri, May 17, 2013	90.75	90.75	89.29	90.37
5288	NASDAQ	WRLD	Thu, May 16, 2013	90.44	90.81	89.89	90.23
5287	NASDAQ	WRLD	Wed, May 15, 2013	87.93	90.89	86.62	90.69
5286	NASDAQ	WRLD	Tue, May 14, 2013	92.00	92.00	86.76	88.07
5285	NASDAQ	WRLD	Mon, May 13, 2013	93.97	94.08	92.21	92.50
5284	NASDAQ	WRLD	Fri, May 10, 2013	92.92	94.15	92.79	93.79
5283	NASDAQ	WRLD	Thu, May 9, 2013	93.03	93.35	92.56	92.69
5282	NASDAQ	WRLD	Wed, May 8, 2013	93.10	94.11	92.54	93.31
5281	NASDAQ	WRLD	Tue, May 7, 2013	90.89	93.04	90.45	93.04
5280	NASDAQ	WRLD	Mon, May 6, 2013	90.36	92.00	90.00	90.90
5279	NASDAQ	WRLD	Fri, May 3, 2013	90.99	91.88	90.13	90.56
5278	NASDAQ	WRLD	Thu, May 2, 2013	88.70	90.35	88.39	90.15
5277	NASDAQ	WRLD	Wed, May 1, 2013	88.88	89.29	88.48	88.62
5276	NASDAQ	WRLD	Tue, Apr 30, 2013	86.82	89.04	86.79	88.86
5275	NASDAQ	WRLD	Mon, Apr 29, 2013	87.18	87.79	86.55	87.00
5274	NASDAQ	WRLD	Fri, Apr 26, 2013	87.22	87.54	86.17	86.67
5273	NASDAQ	WRLD	Thu, Apr 25, 2013	87.50	90.41	86.71	86.77
5272	NASDAQ	WRLD	Wed, Apr 24, 2013	91.31	91.31	86.31	87.19
5271	NASDAQ	WRLD	Tue, Apr 23, 2013	91.50	92.63	91.01	91.40
5270	NASDAQ	WRLD	Mon, Apr 22, 2013	89.73	92.18	89.32	91.81
5269	NASDAQ	WRLD	Fri, Apr 19, 2013	86.36	89.60	86.36	89.59
5268	NASDAQ	WRLD	Thu, Apr 18, 2013	85.68	86.82	84.09	86.33
5267	NASDAQ	WRLD	Wed, Apr 17, 2013	83.17	85.65	82.40	85.33
5266	NASDAQ	WRLD	Tue, Apr 16, 2013	80.77	84.48	80.40	83.91
5265	NASDAQ	WRLD	Mon, Apr 15, 2013	83.24	83.70	79.93	80.14
5264	NASDAQ	WRLD	Fri, Apr 12, 2013	83.49	84.36	82.91	83.34
5263	NASDAQ	WRLD	Thu, Apr 11, 2013	83.21	84.78	83.19	83.52
5262	NASDAQ	WRLD	Wed, Apr 10, 2013	82.38	83.99	82.38	83.51
5261	NASDAQ	WRLD	Tue, Apr 9, 2013	81.41	83.56	81.07	82.40
5260	NASDAQ	WRLD	Mon, Apr 8, 2013	80.77	81.23	79.84	81.15
5259	NASDAQ	WRLD	Fri, Apr 5, 2013	80.27	80.84	79.55	80.62
5258	NASDAQ	WRLD	Thu, Apr 4, 2013	82.08	82.29	80.94	81.22
5257	NASDAQ	WRLD	Wed, Apr 3, 2013	84.34	84.34	81.78	81.78
5256	NASDAQ	WRLD	Tue, Apr 2, 2013	82.38	84.49	82.00	84.25
5255	NASDAQ	WRLD	Mon, Apr 1, 2013	86.04	86.49	83.97	84.41
5254	NASDAQ	WRLD	Thu, Mar 28, 2013	82.94	87.19	82.36	85.87
5253	NASDAQ	WRLD	Wed, Mar 27, 2013	83.17	83.62	82.49	82.84
5252	NASDAQ	WRLD	Tue, Mar 26, 2013	82.68	83.67	82.30	83.37
5251	NASDAQ	WRLD	Mon, Mar 25, 2013	82.00	83.12	81.29	82.31
5250	NASDAQ	WRLD	Fri, Mar 22, 2013	81.92	82.23	81.02	81.90
5249	NASDAQ	WRLD	Thu, Mar 21, 2013	80.74	81.79	80.11	81.53
5248	NASDAQ	WRLD	Wed, Mar 20, 2013	79.43	81.24	79.31	81.24
5247	NASDAQ	WRLD	Tue, Mar 19, 2013	78.36	79.56	77.85	79.14
5246	NASDAQ	WRLD	Mon, Mar 18, 2013	78.86	79.29	77.89	78.45
5245	NASDAQ	WRLD	Fri, Mar 15, 2013	78.90	79.92	78.62	79.67
5244	NASDAQ	WRLD	Thu, Mar 14, 2013	78.99	79.50	78.62	79.01
5243	NASDAQ	WRLD	Wed, Mar 13, 2013	79.73	80.01	78.80	78.99
5242	NASDAQ	WRLD	Tue, Mar 12, 2013	79.06	79.97	79.06	79.83
5241	NASDAQ	WRLD	Mon, Mar 11, 2013	79.22	79.35	78.46	79.35
5240	NASDAQ	WRLD	Fri, Mar 8, 2013	79.76	79.76	78.61	79.20
5239	NASDAQ	WRLD	Thu, Mar 7, 2013	79.00	79.30	78.33	79.21
5238	NASDAQ	WRLD	Wed, Mar 6, 2013	79.21	79.27	78.63	79.24
5237	NASDAQ	WRLD	Tue, Mar 5, 2013	79.00	79.31	78.50	78.89
5236	NASDAQ	WRLD	Mon, Mar 4, 2013	78.50	78.97	77.75	78.72
5235	NASDAQ	WRLD	Fri, Mar 1, 2013	78.14	78.99	76.84	78.84
5234	NASDAQ	WRLD	Thu, Feb 28, 2013	75.72	79.27	75.72	78.70
5233	NASDAQ	WRLD	Wed, Feb 27, 2013	75.62	76.73	73.90	75.97
5232	NASDAQ	WRLD	Tue, Feb 26, 2013	77.50	77.50	75.74	75.79
5231	NASDAQ	WRLD	Mon, Feb 25, 2013	79.33	79.33	77.04	77.08
5230	NASDAQ	WRLD	Fri, Feb 22, 2013	78.62	78.96	78.29	78.89
5229	NASDAQ	WRLD	Thu, Feb 21, 2013	79.24	79.37	78.01	78.13
5228	NASDAQ	WRLD	Wed, Feb 20, 2013	80.16	80.49	79.16	79.23
5227	NASDAQ	WRLD	Tue, Feb 19, 2013	79.18	80.35	78.66	80.31
5226	NASDAQ	WRLD	Fri, Feb 15, 2013	78.50	79.76	78.26	78.66
5225	NASDAQ	WRLD	Thu, Feb 14, 2013	77.84	78.47	77.84	78.30
5224	NASDAQ	WRLD	Wed, Feb 13, 2013	78.14	78.30	77.26	78.25
5223	NASDAQ	WRLD	Tue, Feb 12, 2013	77.90	78.30	77.80	78.17
5222	NASDAQ	WRLD	Mon, Feb 11, 2013	78.00	78.22	77.58	77.90
5221	NASDAQ	WRLD	Fri, Feb 8, 2013	77.80	78.31	77.74	78.20
5220	NASDAQ	WRLD	Thu, Feb 7, 2013	77.69	78.05	77.00	77.70
5219	NASDAQ	WRLD	Wed, Feb 6, 2013	77.00	77.65	76.37	77.55
5218	NASDAQ	WRLD	Tue, Feb 5, 2013	76.94	77.78	76.94	77.31
5217	NASDAQ	WRLD	Mon, Feb 4, 2013	77.05	77.99	76.32	76.64
5216	NASDAQ	WRLD	Fri, Feb 1, 2013	77.66	78.63	77.63	78.39
5215	NASDAQ	WRLD	Thu, Jan 31, 2013	76.15	77.64	75.79	77.55
5214	NASDAQ	WRLD	Wed, Jan 30, 2013	76.50	76.50	72.12	75.31
5213	NASDAQ	WRLD	Tue, Jan 29, 2013	75.78	76.84	75.49	76.76
5212	NASDAQ	WRLD	Mon, Jan 28, 2013	75.03	76.08	74.48	75.96
5211	NASDAQ	WRLD	Fri, Jan 25, 2013	75.00	75.24	74.18	75.12
5210	NASDAQ	WRLD	Thu, Jan 24, 2013	74.25	74.94	73.64	74.74
5209	NASDAQ	WRLD	Wed, Jan 23, 2013	73.88	74.68	73.83	74.28
5208	NASDAQ	WRLD	Tue, Jan 22, 2013	73.70	74.17	73.05	74.09
5207	NASDAQ	WRLD	Fri, Jan 18, 2013	72.84	74.07	72.84	73.81
5206	NASDAQ	WRLD	Thu, Jan 17, 2013	73.41	73.93	72.19	72.99
5205	NASDAQ	WRLD	Wed, Jan 16, 2013	73.04	73.36	72.64	73.12
5204	NASDAQ	WRLD	Tue, Jan 15, 2013	73.17	73.25	72.33	73.00
5203	NASDAQ	WRLD	Mon, Jan 14, 2013	74.09	74.18	73.34	73.54
5202	NASDAQ	WRLD	Fri, Jan 11, 2013	74.66	74.74	74.06	74.11
5201	NASDAQ	WRLD	Thu, Jan 10, 2013	74.73	74.90	74.44	74.65
5200	NASDAQ	WRLD	Wed, Jan 9, 2013	74.49	74.91	73.85	74.36
5199	NASDAQ	WRLD	Tue, Jan 8, 2013	75.30	75.94	73.96	74.26
5198	NASDAQ	WRLD	Mon, Jan 7, 2013	75.78	76.35	75.32	75.32
5197	NASDAQ	WRLD	Fri, Jan 4, 2013	75.33	76.22	74.89	75.85
5196	NASDAQ	WRLD	Thu, Jan 3, 2013	74.46	75.49	74.32	74.75
5195	NASDAQ	WRLD	Wed, Jan 2, 2013	74.63	75.06	73.72	74.36
5194	NASDAQ	WRLD	Mon, Dec 31, 2012	72.77	74.94	72.62	74.56
5193	NASDAQ	WRLD	Fri, Dec 28, 2012	72.58	73.36	72.58	72.92
5192	NASDAQ	WRLD	Thu, Dec 27, 2012	72.68	73.05	71.74	72.96
5191	NASDAQ	WRLD	Wed, Dec 26, 2012	73.83	74.03	72.52	72.74
5190	NASDAQ	WRLD	Mon, Dec 24, 2012	73.39	73.99	72.58	73.87
5189	NASDAQ	WRLD	Fri, Dec 21, 2012	73.07	73.67	72.03	73.59
5188	NASDAQ	WRLD	Thu, Dec 20, 2012	72.82	73.97	71.98	73.49
5187	NASDAQ	WRLD	Wed, Dec 19, 2012	72.90	73.12	72.30	72.69
5186	NASDAQ	WRLD	Tue, Dec 18, 2012	72.79	73.25	72.21	72.97
5185	NASDAQ	WRLD	Mon, Dec 17, 2012	72.68	73.08	72.14	72.75
5184	NASDAQ	WRLD	Fri, Dec 14, 2012	72.57	72.67	70.69	72.43
5183	NASDAQ	WRLD	Thu, Dec 13, 2012	72.95	73.43	72.54	72.83
5182	NASDAQ	WRLD	Wed, Dec 12, 2012	73.71	74.07	72.89	73.01
5181	NASDAQ	WRLD	Tue, Dec 11, 2012	74.62	74.82	73.13	73.41
5180	NASDAQ	WRLD	Mon, Dec 10, 2012	74.04	74.74	73.50	74.48
5179	NASDAQ	WRLD	Fri, Dec 7, 2012	74.01	74.21	73.56	74.08
5178	NASDAQ	WRLD	Thu, Dec 6, 2012	73.64	74.09	73.02	73.87
5177	NASDAQ	WRLD	Wed, Dec 5, 2012	73.28	73.82	72.91	73.50
5176	NASDAQ	WRLD	Tue, Dec 4, 2012	71.91	73.38	71.17	73.27
5175	NASDAQ	WRLD	Mon, Dec 3, 2012	71.16	72.28	71.16	71.71
5174	NASDAQ	WRLD	Fri, Nov 30, 2012	74.00	74.00	72.89	73.01
5173	NASDAQ	WRLD	Thu, Nov 29, 2012	73.50	75.28	72.13	73.87
5172	NASDAQ	WRLD	Wed, Nov 28, 2012	72.34	73.23	72.11	73.12
5171	NASDAQ	WRLD	Tue, Nov 27, 2012	72.37	73.49	72.15	72.63
5170	NASDAQ	WRLD	Mon, Nov 26, 2012	70.50	72.84	70.34	72.62
5169	NASDAQ	WRLD	Fri, Nov 23, 2012	71.00	71.61	70.75	71.04
5168	NASDAQ	WRLD	Wed, Nov 21, 2012	69.82	71.30	69.82	70.92
5167	NASDAQ	WRLD	Tue, Nov 20, 2012	69.50	70.12	68.92	69.97
5166	NASDAQ	WRLD	Mon, Nov 19, 2012	66.99	70.99	66.75	69.99
5165	NASDAQ	WRLD	Fri, Nov 16, 2012	65.01	66.50	64.26	66.45
5164	NASDAQ	WRLD	Thu, Nov 15, 2012	64.92	65.68	64.57	65.17
5163	NASDAQ	WRLD	Wed, Nov 14, 2012	65.50	65.99	65.23	65.41
5162	NASDAQ	WRLD	Tue, Nov 13, 2012	65.51	66.48	64.88	65.55
5161	NASDAQ	WRLD	Mon, Nov 12, 2012	65.82	66.16	65.62	65.85
5160	NASDAQ	WRLD	Fri, Nov 9, 2012	65.56	66.59	65.42	65.73
5159	NASDAQ	WRLD	Thu, Nov 8, 2012	65.74	66.48	65.50	65.68
5158	NASDAQ	WRLD	Wed, Nov 7, 2012	66.49	66.64	65.08	65.81
5157	NASDAQ	WRLD	Tue, Nov 6, 2012	67.02	67.44	66.68	67.12
5156	NASDAQ	WRLD	Mon, Nov 5, 2012	67.03	67.17	66.77	66.84
5155	NASDAQ	WRLD	Fri, Nov 2, 2012	66.98	67.56	65.97	66.96
5154	NASDAQ	WRLD	Thu, Nov 1, 2012	66.60	67.04	66.27	66.99
5153	NASDAQ	WRLD	Wed, Oct 31, 2012	65.19	67.01	64.70	66.76
5152	NASDAQ	WRLD	Fri, Oct 26, 2012	64.12	66.46	63.62	65.76
5151	NASDAQ	WRLD	Thu, Oct 25, 2012	62.22	66.54	61.00	63.62
5150	NASDAQ	WRLD	Wed, Oct 24, 2012	67.10	70.95	67.10	67.78
5149	NASDAQ	WRLD	Tue, Oct 23, 2012	66.03	67.13	65.72	67.03
5148	NASDAQ	WRLD	Mon, Oct 22, 2012	66.62	67.07	65.97	66.39
5147	NASDAQ	WRLD	Fri, Oct 19, 2012	66.26	67.03	66.25	66.81
5146	NASDAQ	WRLD	Thu, Oct 18, 2012	67.03	67.89	66.20	66.51
5145	NASDAQ	WRLD	Wed, Oct 17, 2012	66.78	67.43	66.40	67.23
5144	NASDAQ	WRLD	Tue, Oct 16, 2012	66.76	66.86	66.29	66.71
5143	NASDAQ	WRLD	Mon, Oct 15, 2012	66.33	66.73	65.50	66.60
5142	NASDAQ	WRLD	Fri, Oct 12, 2012	67.06	67.27	65.64	66.36
5141	NASDAQ	WRLD	Thu, Oct 11, 2012	67.00	67.64	66.72	67.23
5140	NASDAQ	WRLD	Wed, Oct 10, 2012	67.02	67.59	66.42	66.65
5139	NASDAQ	WRLD	Tue, Oct 9, 2012	68.99	69.06	66.44	67.14
5138	NASDAQ	WRLD	Mon, Oct 8, 2012	68.95	69.14	68.05	68.72
5137	NASDAQ	WRLD	Fri, Oct 5, 2012	70.68	71.22	68.77	68.99
5136	NASDAQ	WRLD	Thu, Oct 4, 2012	69.50	71.22	69.48	70.51
5135	NASDAQ	WRLD	Wed, Oct 3, 2012	68.98	69.87	68.55	69.46
5134	NASDAQ	WRLD	Tue, Oct 2, 2012	68.40	69.17	67.99	68.69
5133	NASDAQ	WRLD	Mon, Oct 1, 2012	68.04	68.55	66.50	68.36
5132	NASDAQ	WRLD	Fri, Sep 28, 2012	68.14	68.39	67.44	67.45
5131	NASDAQ	WRLD	Thu, Sep 27, 2012	68.41	68.65	67.31	68.65
5130	NASDAQ	WRLD	Wed, Sep 26, 2012	69.33	69.86	66.79	68.01
5129	NASDAQ	WRLD	Tue, Sep 25, 2012	70.84	71.03	67.45	69.36
5128	NASDAQ	WRLD	Mon, Sep 24, 2012	70.75	72.28	69.20	70.40
5127	NASDAQ	WRLD	Fri, Sep 21, 2012	74.86	74.86	70.70	71.02
5126	NASDAQ	WRLD	Thu, Sep 20, 2012	75.75	76.53	73.44	74.10
5125	NASDAQ	WRLD	Wed, Sep 19, 2012	76.68	76.84	76.12	76.28
5124	NASDAQ	WRLD	Tue, Sep 18, 2012	76.10	76.89	76.09	76.68
5123	NASDAQ	WRLD	Mon, Sep 17, 2012	76.28	77.03	75.73	75.99
5122	NASDAQ	WRLD	Fri, Sep 14, 2012	76.69	79.11	76.31	76.63
5121	NASDAQ	WRLD	Thu, Sep 13, 2012	75.94	77.00	75.75	76.44
5120	NASDAQ	WRLD	Wed, Sep 12, 2012	75.84	76.01	74.94	76.00
5119	NASDAQ	WRLD	Tue, Sep 11, 2012	75.13	76.09	74.99	75.93
5118	NASDAQ	WRLD	Mon, Sep 10, 2012	75.03	75.63	74.73	75.38
5117	NASDAQ	WRLD	Fri, Sep 7, 2012	75.52	75.89	74.73	75.13
5116	NASDAQ	WRLD	Thu, Sep 6, 2012	74.87	76.13	74.83	74.98
5115	NASDAQ	WRLD	Wed, Sep 5, 2012	73.84	74.99	73.67	74.45
5114	NASDAQ	WRLD	Tue, Sep 4, 2012	75.79	75.81	72.83	74.12
5113	NASDAQ	WRLD	Fri, Aug 31, 2012	73.40	73.60	72.65	73.00
5112	NASDAQ	WRLD	Thu, Aug 30, 2012	73.05	73.32	72.86	73.01
5111	NASDAQ	WRLD	Wed, Aug 29, 2012	73.63	74.19	73.25	73.47
5110	NASDAQ	WRLD	Tue, Aug 28, 2012	72.43	73.61	71.98	73.40
5109	NASDAQ	WRLD	Mon, Aug 27, 2012	73.63	73.63	72.21	72.58
5108	NASDAQ	WRLD	Fri, Aug 24, 2012	73.56	74.17	73.09	73.54
5107	NASDAQ	WRLD	Thu, Aug 23, 2012	73.15	73.84	72.74	73.52
5106	NASDAQ	WRLD	Wed, Aug 22, 2012	73.84	74.68	73.11	73.33
5105	NASDAQ	WRLD	Tue, Aug 21, 2012	74.61	75.62	74.06	74.16
5104	NASDAQ	WRLD	Mon, Aug 20, 2012	73.97	74.76	73.59	74.45
5103	NASDAQ	WRLD	Fri, Aug 17, 2012	74.00	74.34	73.44	74.19
5102	NASDAQ	WRLD	Thu, Aug 16, 2012	72.83	74.32	72.83	73.96
5101	NASDAQ	WRLD	Wed, Aug 15, 2012	72.58	74.29	72.30	73.10
5100	NASDAQ	WRLD	Tue, Aug 14, 2012	72.63	73.62	71.90	72.76
5099	NASDAQ	WRLD	Mon, Aug 13, 2012	71.56	73.18	70.54	72.27
5098	NASDAQ	WRLD	Fri, Aug 10, 2012	71.97	72.31	71.05	71.61
5097	NASDAQ	WRLD	Thu, Aug 9, 2012	71.73	72.28	71.52	71.93
5096	NASDAQ	WRLD	Wed, Aug 8, 2012	70.30	72.08	69.91	71.38
5095	NASDAQ	WRLD	Tue, Aug 7, 2012	70.93	71.44	70.61	70.67
5094	NASDAQ	WRLD	Mon, Aug 6, 2012	70.88	71.63	70.31	70.37
5093	NASDAQ	WRLD	Fri, Aug 3, 2012	72.19	73.20	70.42	70.73
5092	NASDAQ	WRLD	Thu, Aug 2, 2012	70.71	71.94	69.72	71.24
5091	NASDAQ	WRLD	Wed, Aug 1, 2012	71.21	72.18	70.84	71.00
5090	NASDAQ	WRLD	Tue, Jul 31, 2012	69.32	71.78	69.25	71.27
5089	NASDAQ	WRLD	Mon, Jul 30, 2012	69.71	70.70	68.64	69.62
5088	NASDAQ	WRLD	Fri, Jul 27, 2012	71.47	72.72	68.46	69.68
5087	NASDAQ	WRLD	Thu, Jul 26, 2012	71.45	76.52	66.01	70.99
5086	NASDAQ	WRLD	Wed, Jul 25, 2012	67.83	68.20	67.01	67.80
5085	NASDAQ	WRLD	Tue, Jul 24, 2012	67.75	68.08	66.90	67.31
5084	NASDAQ	WRLD	Mon, Jul 23, 2012	65.57	68.33	65.12	67.71
5083	NASDAQ	WRLD	Fri, Jul 20, 2012	68.25	68.93	65.74	66.62
5082	NASDAQ	WRLD	Thu, Jul 19, 2012	73.43	73.43	68.23	68.99
5081	NASDAQ	WRLD	Wed, Jul 18, 2012	73.62	75.68	72.93	73.41
5080	NASDAQ	WRLD	Tue, Jul 17, 2012	72.61	74.19	71.94	73.56
5079	NASDAQ	WRLD	Mon, Jul 16, 2012	71.36	72.49	71.16	72.01
5078	NASDAQ	WRLD	Fri, Jul 13, 2012	70.05	73.32	69.91	71.61
5077	NASDAQ	WRLD	Thu, Jul 12, 2012	67.61	70.31	67.26	70.00
5076	NASDAQ	WRLD	Wed, Jul 11, 2012	68.52	69.09	67.57	68.18
5075	NASDAQ	WRLD	Tue, Jul 10, 2012	67.77	68.62	67.19	68.52
5074	NASDAQ	WRLD	Mon, Jul 9, 2012	66.51	67.50	66.05	67.37
5073	NASDAQ	WRLD	Fri, Jul 6, 2012	66.56	67.18	66.20	66.79
5072	NASDAQ	WRLD	Thu, Jul 5, 2012	66.75	67.76	66.75	67.27
5071	NASDAQ	WRLD	Tue, Jul 3, 2012	66.31	66.99	65.72	66.99
5070	NASDAQ	WRLD	Mon, Jul 2, 2012	66.09	66.58	65.46	66.56
5069	NASDAQ	WRLD	Fri, Jun 29, 2012	66.50	66.50	65.16	65.80
5068	NASDAQ	WRLD	Thu, Jun 28, 2012	65.00	65.26	64.45	65.24
5067	NASDAQ	WRLD	Wed, Jun 27, 2012	65.15	65.61	65.00	65.12
5066	NASDAQ	WRLD	Tue, Jun 26, 2012	65.20	65.70	64.98	65.20
5065	NASDAQ	WRLD	Mon, Jun 25, 2012	65.00	65.38	64.94	65.00
5064	NASDAQ	WRLD	Fri, Jun 22, 2012	65.41	65.79	64.95	65.50
5063	NASDAQ	WRLD	Thu, Jun 21, 2012	68.08	68.13	65.05	65.20
5062	NASDAQ	WRLD	Wed, Jun 20, 2012	68.93	69.89	67.48	67.99
5061	NASDAQ	WRLD	Tue, Jun 19, 2012	66.18	69.77	65.78	69.09
5060	NASDAQ	WRLD	Mon, Jun 18, 2012	65.68	66.29	65.17	66.14
5059	NASDAQ	WRLD	Fri, Jun 15, 2012	65.19	66.71	65.01	66.14
5058	NASDAQ	WRLD	Thu, Jun 14, 2012	65.25	65.67	64.87	65.35
5057	NASDAQ	WRLD	Wed, Jun 13, 2012	65.74	66.56	64.89	64.97
5056	NASDAQ	WRLD	Tue, Jun 12, 2012	65.87	67.49	65.05	65.70
5055	NASDAQ	WRLD	Mon, Jun 11, 2012	68.95	68.95	65.06	65.24
5054	NASDAQ	WRLD	Fri, Jun 8, 2012	66.31	68.00	66.08	67.71
5053	NASDAQ	WRLD	Thu, Jun 7, 2012	67.82	67.88	66.23	66.58
5052	NASDAQ	WRLD	Wed, Jun 6, 2012	66.62	67.28	66.46	67.09
5051	NASDAQ	WRLD	Tue, Jun 5, 2012	65.28	66.29	65.18	66.10
5050	NASDAQ	WRLD	Mon, Jun 4, 2012	65.49	66.07	65.34	65.67
5049	NASDAQ	WRLD	Fri, Jun 1, 2012	65.51	67.35	64.58	65.47
5048	NASDAQ	WRLD	Thu, May 31, 2012	68.22	68.98	68.00	68.44
5047	NASDAQ	WRLD	Wed, May 30, 2012	69.38	69.66	67.81	68.39
5046	NASDAQ	WRLD	Tue, May 29, 2012	69.47	70.15	68.78	69.75
5045	NASDAQ	WRLD	Fri, May 25, 2012	69.55	70.94	69.03	69.21
5044	NASDAQ	WRLD	Thu, May 24, 2012	69.42	69.97	68.70	69.79
5043	NASDAQ	WRLD	Wed, May 23, 2012	68.06	69.46	67.30	69.21
5042	NASDAQ	WRLD	Tue, May 22, 2012	69.61	69.61	67.82	68.39
5041	NASDAQ	WRLD	Mon, May 21, 2012	69.29	69.62	68.63	69.50
5040	NASDAQ	WRLD	Fri, May 18, 2012	69.93	70.93	68.50	69.28
5039	NASDAQ	WRLD	Thu, May 17, 2012	70.60	71.09	69.87	69.97
5038	NASDAQ	WRLD	Wed, May 16, 2012	70.22	70.80	69.91	70.48
5037	NASDAQ	WRLD	Tue, May 15, 2012	69.57	70.81	69.28	70.08
5036	NASDAQ	WRLD	Mon, May 14, 2012	69.68	70.21	68.82	69.72
5035	NASDAQ	WRLD	Fri, May 11, 2012	69.42	70.31	68.82	70.08
5034	NASDAQ	WRLD	Thu, May 10, 2012	70.11	70.23	68.93	69.95
5033	NASDAQ	WRLD	Wed, May 9, 2012	69.16	70.39	68.55	69.87
5032	NASDAQ	WRLD	Tue, May 8, 2012	68.17	69.87	67.30	69.84
5031	NASDAQ	WRLD	Mon, May 7, 2012	68.27	68.77	68.00	68.32
5030	NASDAQ	WRLD	Fri, May 4, 2012	67.90	68.83	67.71	68.34
5029	NASDAQ	WRLD	Thu, May 3, 2012	68.47	68.65	67.64	68.40
5028	NASDAQ	WRLD	Wed, May 2, 2012	67.62	68.87	67.16	68.34
5027	NASDAQ	WRLD	Tue, May 1, 2012	66.67	70.28	66.30	68.21
5026	NASDAQ	WRLD	Mon, Apr 30, 2012	65.81	66.59	64.80	66.51
5025	NASDAQ	WRLD	Fri, Apr 27, 2012	64.95	67.19	63.76	66.01
5024	NASDAQ	WRLD	Thu, Apr 26, 2012	58.26	62.23	58.26	61.70
5023	NASDAQ	WRLD	Wed, Apr 25, 2012	58.66	59.01	57.99	58.49
5022	NASDAQ	WRLD	Tue, Apr 24, 2012	57.79	58.69	57.69	58.05
5021	NASDAQ	WRLD	Mon, Apr 23, 2012	57.42	58.31	57.03	57.95
5020	NASDAQ	WRLD	Fri, Apr 20, 2012	59.35	59.37	57.70	58.30
5019	NASDAQ	WRLD	Thu, Apr 19, 2012	58.78	59.46	58.37	58.72
5018	NASDAQ	WRLD	Wed, Apr 18, 2012	58.62	59.09	58.25	58.92
5017	NASDAQ	WRLD	Tue, Apr 17, 2012	58.79	59.57	58.79	59.09
5016	NASDAQ	WRLD	Mon, Apr 16, 2012	59.09	59.40	58.25	58.53
5015	NASDAQ	WRLD	Fri, Apr 13, 2012	58.08	59.33	58.08	59.01
5014	NASDAQ	WRLD	Thu, Apr 12, 2012	58.57	58.87	58.08	58.48
5013	NASDAQ	WRLD	Wed, Apr 11, 2012	58.24	58.72	58.20	58.65
5012	NASDAQ	WRLD	Tue, Apr 10, 2012	58.24	58.51	57.62	57.80
5011	NASDAQ	WRLD	Mon, Apr 9, 2012	59.09	59.43	57.98	58.15
5010	NASDAQ	WRLD	Thu, Apr 5, 2012	60.00	60.35	59.71	60.19
5009	NASDAQ	WRLD	Wed, Apr 4, 2012	60.25	60.48	59.83	60.32
5008	NASDAQ	WRLD	Tue, Apr 3, 2012	62.20	62.86	60.63	60.70
5007	NASDAQ	WRLD	Mon, Apr 2, 2012	60.93	62.81	60.11	62.49
5006	NASDAQ	WRLD	Fri, Mar 30, 2012	63.33	63.33	61.18	61.25
5005	NASDAQ	WRLD	Thu, Mar 29, 2012	62.91	63.33	62.11	62.81
5004	NASDAQ	WRLD	Wed, Mar 28, 2012	63.77	64.20	62.45	63.38
5003	NASDAQ	WRLD	Tue, Mar 27, 2012	64.99	65.45	63.38	63.42
5002	NASDAQ	WRLD	Mon, Mar 26, 2012	64.72	65.44	64.38	64.86
5001	NASDAQ	WRLD	Fri, Mar 23, 2012	63.44	64.44	63.16	64.18
5000	NASDAQ	WRLD	Thu, Mar 22, 2012	63.87	64.22	63.25	63.55
4999	NASDAQ	WRLD	Wed, Mar 21, 2012	64.55	64.83	63.73	64.50
4998	NASDAQ	WRLD	Tue, Mar 20, 2012	64.57	65.11	64.03	64.50
4997	NASDAQ	WRLD	Mon, Mar 19, 2012	63.57	66.35	63.12	65.15
4996	NASDAQ	WRLD	Fri, Mar 16, 2012	64.98	65.17	63.38	63.79
4995	NASDAQ	WRLD	Thu, Mar 15, 2012	65.18	65.25	64.11	64.97
4994	NASDAQ	WRLD	Wed, Mar 14, 2012	66.25	66.77	65.08	65.47
4993	NASDAQ	WRLD	Tue, Mar 13, 2012	65.23	66.60	65.00	66.25
4992	NASDAQ	WRLD	Mon, Mar 12, 2012	65.01	65.63	64.52	64.68
4991	NASDAQ	WRLD	Fri, Mar 9, 2012	64.05	65.55	63.72	65.21
4990	NASDAQ	WRLD	Thu, Mar 8, 2012	63.15	64.24	62.00	64.14
4989	NASDAQ	WRLD	Wed, Mar 7, 2012	63.40	63.55	62.62	62.82
4988	NASDAQ	WRLD	Tue, Mar 6, 2012	64.57	64.57	63.12	63.38
4987	NASDAQ	WRLD	Mon, Mar 5, 2012	61.90	65.56	61.61	65.16
4986	NASDAQ	WRLD	Fri, Mar 2, 2012	63.47	63.54	62.18	62.23
4985	NASDAQ	WRLD	Thu, Mar 1, 2012	64.10	64.40	63.56	63.63
4984	NASDAQ	WRLD	Wed, Feb 29, 2012	64.23	64.60	63.49	63.52
4983	NASDAQ	WRLD	Tue, Feb 28, 2012	64.67	64.78	63.95	64.05
4982	NASDAQ	WRLD	Mon, Feb 27, 2012	63.85	64.68	63.18	64.51
4981	NASDAQ	WRLD	Fri, Feb 24, 2012	64.91	65.16	64.40	64.61
4980	NASDAQ	WRLD	Thu, Feb 23, 2012	65.13	65.37	64.23	64.81
4979	NASDAQ	WRLD	Wed, Feb 22, 2012	65.21	65.80	65.09	65.26
4978	NASDAQ	WRLD	Tue, Feb 21, 2012	65.00	65.43	65.00	65.40
4977	NASDAQ	WRLD	Fri, Feb 17, 2012	65.19	65.19	64.78	64.98
4976	NASDAQ	WRLD	Thu, Feb 16, 2012	65.16	65.58	64.90	65.00
4975	NASDAQ	WRLD	Wed, Feb 15, 2012	65.10	65.59	64.61	64.90
4974	NASDAQ	WRLD	Tue, Feb 14, 2012	65.13	65.70	64.52	64.99
4973	NASDAQ	WRLD	Mon, Feb 13, 2012	65.88	66.30	64.94	65.50
4972	NASDAQ	WRLD	Fri, Feb 10, 2012	65.77	65.97	64.77	65.43
4971	NASDAQ	WRLD	Thu, Feb 9, 2012	67.68	67.68	66.11	66.44
4970	NASDAQ	WRLD	Wed, Feb 8, 2012	67.50	68.04	67.30	67.75
4969	NASDAQ	WRLD	Tue, Feb 7, 2012	67.71	68.64	67.15	67.70
4968	NASDAQ	WRLD	Mon, Feb 6, 2012	67.54	68.06	67.11	67.63
4967	NASDAQ	WRLD	Fri, Feb 3, 2012	67.62	68.08	67.17	67.74
4966	NASDAQ	WRLD	Thu, Feb 2, 2012	65.94	66.95	65.94	66.47
4965	NASDAQ	WRLD	Wed, Feb 1, 2012	63.85	66.38	63.50	66.05
4964	NASDAQ	WRLD	Tue, Jan 31, 2012	64.20	64.35	62.65	63.72
4963	NASDAQ	WRLD	Mon, Jan 30, 2012	63.59	63.99	63.00	63.85
4962	NASDAQ	WRLD	Fri, Jan 27, 2012	64.34	65.90	63.26	63.75
4961	NASDAQ	WRLD	Thu, Jan 26, 2012	66.19	66.88	63.37	64.50
4960	NASDAQ	WRLD	Wed, Jan 25, 2012	70.00	70.00	65.83	66.14
4959	NASDAQ	WRLD	Tue, Jan 24, 2012	68.70	72.12	68.65	71.67
4958	NASDAQ	WRLD	Mon, Jan 23, 2012	69.76	70.49	68.90	69.05
4957	NASDAQ	WRLD	Fri, Jan 20, 2012	69.84	70.09	68.24	69.71
4956	NASDAQ	WRLD	Thu, Jan 19, 2012	68.17	70.34	68.16	70.06
4955	NASDAQ	WRLD	Wed, Jan 18, 2012	67.54	69.61	67.26	67.95
4954	NASDAQ	WRLD	Tue, Jan 17, 2012	68.35	68.88	67.77	67.77
4953	NASDAQ	WRLD	Fri, Jan 13, 2012	67.78	68.52	67.65	68.12
4952	NASDAQ	WRLD	Thu, Jan 12, 2012	68.69	69.21	68.43	68.59
4951	NASDAQ	WRLD	Wed, Jan 11, 2012	68.60	69.07	68.29	68.47
4950	NASDAQ	WRLD	Tue, Jan 10, 2012	69.05	69.59	68.08	68.91
4949	NASDAQ	WRLD	Mon, Jan 9, 2012	67.69	68.14	67.18	68.10
4948	NASDAQ	WRLD	Fri, Jan 6, 2012	68.11	68.11	67.14	67.68
4947	NASDAQ	WRLD	Thu, Jan 5, 2012	68.72	68.99	66.18	68.01
4946	NASDAQ	WRLD	Wed, Jan 4, 2012	73.61	73.61	68.63	68.85
4945	NASDAQ	WRLD	Tue, Jan 3, 2012	74.95	74.95	73.43	73.70
4944	NASDAQ	WRLD	Fri, Dec 30, 2011	73.30	74.48	73.04	73.50
4943	NASDAQ	WRLD	Thu, Dec 29, 2011	73.12	73.81	73.03	73.46
4942	NASDAQ	WRLD	Wed, Dec 28, 2011	73.01	73.50	72.60	73.22
4941	NASDAQ	WRLD	Tue, Dec 27, 2011	72.88	73.90	72.57	73.09
4940	NASDAQ	WRLD	Fri, Dec 23, 2011	72.55	73.01	71.56	72.85
4939	NASDAQ	WRLD	Thu, Dec 22, 2011	72.26	72.49	70.19	72.35
4938	NASDAQ	WRLD	Wed, Dec 21, 2011	71.82	72.30	70.97	72.17
4937	NASDAQ	WRLD	Tue, Dec 20, 2011	70.80	72.24	69.93	71.77
4936	NASDAQ	WRLD	Mon, Dec 19, 2011	69.83	70.96	69.32	69.71
4935	NASDAQ	WRLD	Fri, Dec 16, 2011	69.00	70.06	68.70	69.44
4934	NASDAQ	WRLD	Thu, Dec 15, 2011	68.79	69.20	67.89	68.46
4933	NASDAQ	WRLD	Wed, Dec 14, 2011	67.74	68.90	67.30	67.98
4932	NASDAQ	WRLD	Tue, Dec 13, 2011	69.35	69.50	67.76	68.12
4931	NASDAQ	WRLD	Mon, Dec 12, 2011	68.62	69.00	67.96	68.99
4930	NASDAQ	WRLD	Fri, Dec 9, 2011	68.13	69.50	67.82	69.42
4929	NASDAQ	WRLD	Thu, Dec 8, 2011	68.62	69.11	67.81	67.91
4928	NASDAQ	WRLD	Wed, Dec 7, 2011	68.61	69.71	67.90	69.38
4927	NASDAQ	WRLD	Tue, Dec 6, 2011	69.18	69.71	68.50	68.85
4926	NASDAQ	WRLD	Mon, Dec 5, 2011	69.48	69.48	68.26	69.05
4925	NASDAQ	WRLD	Fri, Dec 2, 2011	68.66	69.44	68.16	68.35
4924	NASDAQ	WRLD	Thu, Dec 1, 2011	68.26	69.57	67.37	67.70
4923	NASDAQ	WRLD	Wed, Nov 30, 2011	66.81	68.70	66.43	68.62
4922	NASDAQ	WRLD	Tue, Nov 29, 2011	64.66	65.09	63.26	64.30
4921	NASDAQ	WRLD	Mon, Nov 28, 2011	64.12	65.06	63.68	64.82
4920	NASDAQ	WRLD	Fri, Nov 25, 2011	63.23	63.98	62.19	62.19
4919	NASDAQ	WRLD	Wed, Nov 23, 2011	63.33	64.71	63.12	63.35
4918	NASDAQ	WRLD	Tue, Nov 22, 2011	63.70	64.39	63.13	63.91
4917	NASDAQ	WRLD	Mon, Nov 21, 2011	64.15	64.82	63.51	63.71
4916	NASDAQ	WRLD	Fri, Nov 18, 2011	65.10	65.68	64.68	65.10
4915	NASDAQ	WRLD	Thu, Nov 17, 2011	65.88	66.47	64.72	65.17
4914	NASDAQ	WRLD	Wed, Nov 16, 2011	66.84	67.31	65.79	65.87
4913	NASDAQ	WRLD	Tue, Nov 15, 2011	66.73	68.00	66.21	67.52
4912	NASDAQ	WRLD	Mon, Nov 14, 2011	67.99	67.99	66.63	67.15
4911	NASDAQ	WRLD	Fri, Nov 11, 2011	67.73	67.97	67.06	67.92
4910	NASDAQ	WRLD	Thu, Nov 10, 2011	67.68	67.76	66.51	66.90
4909	NASDAQ	WRLD	Wed, Nov 9, 2011	66.38	67.52	66.33	66.57
4908	NASDAQ	WRLD	Tue, Nov 8, 2011	68.23	68.39	66.47	68.11
4907	NASDAQ	WRLD	Mon, Nov 7, 2011	67.93	68.19	66.66	67.70
4906	NASDAQ	WRLD	Fri, Nov 4, 2011	67.96	68.79	66.91	67.97
4905	NASDAQ	WRLD	Thu, Nov 3, 2011	67.75	68.83	66.91	68.65
4904	NASDAQ	WRLD	Wed, Nov 2, 2011	67.67	68.00	65.70	66.89
4903	NASDAQ	WRLD	Tue, Nov 1, 2011	65.32	68.37	65.32	66.38
4902	NASDAQ	WRLD	Mon, Oct 31, 2011	67.60	68.45	66.99	67.65
4901	NASDAQ	WRLD	Fri, Oct 28, 2011	68.73	69.82	68.37	68.56
4900	NASDAQ	WRLD	Thu, Oct 27, 2011	65.12	69.12	63.81	69.09
4899	NASDAQ	WRLD	Wed, Oct 26, 2011	62.39	62.88	61.04	62.64
4898	NASDAQ	WRLD	Tue, Oct 25, 2011	62.59	62.59	61.23	61.49
4897	NASDAQ	WRLD	Mon, Oct 24, 2011	62.37	63.59	61.83	63.19
4896	NASDAQ	WRLD	Fri, Oct 21, 2011	61.74	62.33	61.11	62.20
4895	NASDAQ	WRLD	Thu, Oct 20, 2011	60.59	61.07	59.55	60.92
4894	NASDAQ	WRLD	Wed, Oct 19, 2011	61.34	61.80	60.00	60.49
4893	NASDAQ	WRLD	Tue, Oct 18, 2011	60.19	61.87	59.32	61.49
4892	NASDAQ	WRLD	Mon, Oct 17, 2011	61.00	61.64	59.69	59.90
4891	NASDAQ	WRLD	Fri, Oct 14, 2011	61.54	61.77	60.17	61.52
4890	NASDAQ	WRLD	Thu, Oct 13, 2011	60.89	61.43	60.15	60.85
4889	NASDAQ	WRLD	Wed, Oct 12, 2011	60.00	61.55	60.00	61.07
4888	NASDAQ	WRLD	Tue, Oct 11, 2011	59.00	60.63	58.86	59.57
4887	NASDAQ	WRLD	Mon, Oct 10, 2011	58.51	59.71	57.96	59.32
4886	NASDAQ	WRLD	Fri, Oct 7, 2011	59.55	59.55	57.00	57.63
4885	NASDAQ	WRLD	Thu, Oct 6, 2011	56.99	59.52	56.52	59.29
4884	NASDAQ	WRLD	Wed, Oct 5, 2011	56.74	57.29	55.89	56.95
4883	NASDAQ	WRLD	Tue, Oct 4, 2011	53.84	56.73	53.56	56.56
4882	NASDAQ	WRLD	Mon, Oct 3, 2011	55.62	56.25	54.27	54.46
4881	NASDAQ	WRLD	Fri, Sep 30, 2011	56.58	57.32	55.65	55.95
4880	NASDAQ	WRLD	Thu, Sep 29, 2011	57.94	58.81	55.75	57.44
4879	NASDAQ	WRLD	Wed, Sep 28, 2011	58.17	58.82	56.58	56.66
4878	NASDAQ	WRLD	Tue, Sep 27, 2011	58.94	59.42	57.73	58.16
4877	NASDAQ	WRLD	Mon, Sep 26, 2011	57.61	58.37	55.81	57.76
4876	NASDAQ	WRLD	Fri, Sep 23, 2011	57.06	57.80	56.01	57.43
4875	NASDAQ	WRLD	Thu, Sep 22, 2011	58.03	61.51	56.62	57.57
4874	NASDAQ	WRLD	Wed, Sep 21, 2011	61.13	61.55	59.05	59.24
4873	NASDAQ	WRLD	Tue, Sep 20, 2011	62.99	63.45	61.09	61.12
4872	NASDAQ	WRLD	Mon, Sep 19, 2011	62.63	64.45	62.08	62.73
4871	NASDAQ	WRLD	Fri, Sep 16, 2011	64.16	64.86	63.00	63.74
4870	NASDAQ	WRLD	Thu, Sep 15, 2011	63.63	64.21	62.23	63.85
4869	NASDAQ	WRLD	Wed, Sep 14, 2011	63.66	63.99	62.39	63.20
4868	NASDAQ	WRLD	Tue, Sep 13, 2011	63.29	63.90	62.44	63.11
4867	NASDAQ	WRLD	Mon, Sep 12, 2011	61.88	63.22	61.70	62.75
4866	NASDAQ	WRLD	Fri, Sep 9, 2011	62.99	63.65	62.37	62.65
4865	NASDAQ	WRLD	Thu, Sep 8, 2011	63.29	64.77	63.29	63.67
4864	NASDAQ	WRLD	Wed, Sep 7, 2011	63.73	64.08	62.78	63.95
4863	NASDAQ	WRLD	Tue, Sep 6, 2011	61.05	63.26	61.03	63.25
4862	NASDAQ	WRLD	Fri, Sep 2, 2011	62.54	64.02	61.55	62.81
4861	NASDAQ	WRLD	Thu, Sep 1, 2011	65.15	66.00	63.45	64.06
4860	NASDAQ	WRLD	Wed, Aug 31, 2011	65.66	65.95	64.58	65.15
4859	NASDAQ	WRLD	Tue, Aug 30, 2011	64.27	65.80	63.37	65.18
4858	NASDAQ	WRLD	Mon, Aug 29, 2011	63.36	64.87	62.97	64.67
4857	NASDAQ	WRLD	Fri, Aug 26, 2011	61.30	62.84	61.00	62.71
4856	NASDAQ	WRLD	Thu, Aug 25, 2011	62.95	63.59	61.06	61.78
4855	NASDAQ	WRLD	Wed, Aug 24, 2011	61.50	62.87	61.08	62.51
4854	NASDAQ	WRLD	Tue, Aug 23, 2011	60.75	61.63	60.12	61.55
4853	NASDAQ	WRLD	Mon, Aug 22, 2011	62.96	62.98	60.40	60.69
4852	NASDAQ	WRLD	Fri, Aug 19, 2011	61.16	63.10	60.57	61.51
4851	NASDAQ	WRLD	Thu, Aug 18, 2011	63.96	64.27	61.16	62.41
4850	NASDAQ	WRLD	Wed, Aug 17, 2011	64.79	65.90	64.27	65.03
4849	NASDAQ	WRLD	Tue, Aug 16, 2011	63.79	64.51	62.73	64.19
4848	NASDAQ	WRLD	Mon, Aug 15, 2011	63.42	66.46	63.37	64.35
4847	NASDAQ	WRLD	Fri, Aug 12, 2011	64.71	65.33	62.48	62.89
4846	NASDAQ	WRLD	Thu, Aug 11, 2011	61.24	64.89	60.43	63.97
4845	NASDAQ	WRLD	Wed, Aug 10, 2011	60.44	62.18	58.91	60.35
4844	NASDAQ	WRLD	Tue, Aug 9, 2011	60.13	62.45	57.10	61.93
4843	NASDAQ	WRLD	Mon, Aug 8, 2011	60.63	62.19	58.76	59.50
4842	NASDAQ	WRLD	Fri, Aug 5, 2011	63.68	64.44	60.58	62.45
4841	NASDAQ	WRLD	Thu, Aug 4, 2011	63.10	63.72	62.01	63.00
4840	NASDAQ	WRLD	Wed, Aug 3, 2011	61.24	64.13	61.01	63.93
4839	NASDAQ	WRLD	Tue, Aug 2, 2011	63.26	63.77	61.18	61.32
4838	NASDAQ	WRLD	Mon, Aug 1, 2011	64.77	65.22	62.50	63.52
4837	NASDAQ	WRLD	Fri, Jul 29, 2011	63.24	64.74	61.64	63.72
4836	NASDAQ	WRLD	Thu, Jul 28, 2011	63.95	65.16	63.92	64.08
4835	NASDAQ	WRLD	Wed, Jul 27, 2011	67.63	67.65	63.66	64.00
4834	NASDAQ	WRLD	Tue, Jul 26, 2011	67.68	67.85	66.32	67.80
4833	NASDAQ	WRLD	Mon, Jul 25, 2011	67.19	68.64	66.42	67.51
4832	NASDAQ	WRLD	Fri, Jul 22, 2011	68.64	68.64	67.03	68.20
4831	NASDAQ	WRLD	Thu, Jul 21, 2011	68.11	70.13	66.89	68.53
4830	NASDAQ	WRLD	Wed, Jul 20, 2011	67.78	68.56	66.64	67.36
4829	NASDAQ	WRLD	Tue, Jul 19, 2011	65.95	67.51	65.95	67.21
4828	NASDAQ	WRLD	Mon, Jul 18, 2011	65.00	66.33	64.86	65.62
4827	NASDAQ	WRLD	Fri, Jul 15, 2011	65.85	65.85	64.73	65.14
4826	NASDAQ	WRLD	Thu, Jul 14, 2011	67.55	68.41	65.12	65.69
4825	NASDAQ	WRLD	Wed, Jul 13, 2011	67.23	68.47	66.21	67.27
4824	NASDAQ	WRLD	Tue, Jul 12, 2011	66.31	67.57	66.07	66.85
4823	NASDAQ	WRLD	Mon, Jul 11, 2011	66.49	67.38	65.81	66.44
4822	NASDAQ	WRLD	Fri, Jul 8, 2011	66.71	67.78	65.01	67.22
4821	NASDAQ	WRLD	Thu, Jul 7, 2011	68.30	69.31	67.23	67.93
4820	NASDAQ	WRLD	Wed, Jul 6, 2011	67.16	67.63	66.77	67.37
4819	NASDAQ	WRLD	Tue, Jul 5, 2011	67.85	68.27	67.03	67.34
4818	NASDAQ	WRLD	Fri, Jul 1, 2011	65.95	67.82	64.83	67.73
4817	NASDAQ	WRLD	Thu, Jun 30, 2011	65.91	66.64	65.41	65.57
4816	NASDAQ	WRLD	Wed, Jun 29, 2011	65.31	66.04	64.39	65.83
4815	NASDAQ	WRLD	Tue, Jun 28, 2011	65.00	65.47	64.44	65.04
4814	NASDAQ	WRLD	Mon, Jun 27, 2011	62.71	65.07	62.01	64.86
4813	NASDAQ	WRLD	Fri, Jun 24, 2011	63.56	63.98	62.33	62.59
4812	NASDAQ	WRLD	Thu, Jun 23, 2011	60.17	63.54	59.51	63.49
4811	NASDAQ	WRLD	Wed, Jun 22, 2011	61.61	62.55	60.78	60.90
4810	NASDAQ	WRLD	Tue, Jun 21, 2011	61.79	64.00	61.79	61.89
4809	NASDAQ	WRLD	Mon, Jun 20, 2011	59.65	61.95	59.65	61.41
4808	NASDAQ	WRLD	Fri, Jun 17, 2011	61.50	61.80	58.85	59.56
4807	NASDAQ	WRLD	Thu, Jun 16, 2011	62.05	62.05	59.75	60.93
4806	NASDAQ	WRLD	Wed, Jun 15, 2011	62.08	62.65	61.49	62.03
4805	NASDAQ	WRLD	Tue, Jun 14, 2011	61.85	63.37	61.85	62.69
4804	NASDAQ	WRLD	Mon, Jun 13, 2011	62.58	62.99	61.35	61.45
4803	NASDAQ	WRLD	Fri, Jun 10, 2011	63.46	63.46	61.97	62.29
4802	NASDAQ	WRLD	Thu, Jun 9, 2011	63.16	64.25	63.00	63.67
4801	NASDAQ	WRLD	Wed, Jun 8, 2011	63.11	63.91	62.28	62.92
4800	NASDAQ	WRLD	Tue, Jun 7, 2011	63.71	64.48	61.36	63.22
4799	NASDAQ	WRLD	Mon, Jun 6, 2011	64.30	64.88	63.32	63.38
4798	NASDAQ	WRLD	Fri, Jun 3, 2011	63.78	65.17	62.91	64.46
4797	NASDAQ	WRLD	Thu, Jun 2, 2011	65.43	65.82	64.31	64.76
4796	NASDAQ	WRLD	Wed, Jun 1, 2011	66.50	66.68	64.96	64.96
4795	NASDAQ	WRLD	Tue, May 31, 2011	66.00	66.91	65.44	66.68
4794	NASDAQ	WRLD	Fri, May 27, 2011	64.80	65.66	64.30	65.51
4793	NASDAQ	WRLD	Thu, May 26, 2011	63.04	64.73	62.48	64.66
4792	NASDAQ	WRLD	Wed, May 25, 2011	62.60	64.33	62.14	63.24
4791	NASDAQ	WRLD	Tue, May 24, 2011	61.75	63.80	61.09	62.92
4790	NASDAQ	WRLD	Mon, May 23, 2011	60.55	62.33	60.21	61.53
4789	NASDAQ	WRLD	Fri, May 20, 2011	60.54	61.99	60.54	61.55
4788	NASDAQ	WRLD	Thu, May 19, 2011	61.22	61.36	59.29	60.94
4787	NASDAQ	WRLD	Wed, May 18, 2011	62.53	62.53	59.92	60.65
4786	NASDAQ	WRLD	Tue, May 17, 2011	65.60	66.82	62.13	62.26
4785	NASDAQ	WRLD	Mon, May 16, 2011	66.10	67.10	65.51	66.08
4784	NASDAQ	WRLD	Fri, May 13, 2011	67.72	67.82	65.59	66.50
4783	NASDAQ	WRLD	Thu, May 12, 2011	67.18	67.99	67.02	67.58
4782	NASDAQ	WRLD	Wed, May 11, 2011	68.20	68.72	67.50	67.66
4781	NASDAQ	WRLD	Tue, May 10, 2011	68.03	68.90	67.79	68.73
4780	NASDAQ	WRLD	Mon, May 9, 2011	66.70	68.10	66.25	67.58
4779	NASDAQ	WRLD	Fri, May 6, 2011	67.77	68.02	66.83	66.86
4778	NASDAQ	WRLD	Thu, May 5, 2011	66.59	68.10	66.12	66.93
4777	NASDAQ	WRLD	Wed, May 4, 2011	67.58	67.64	66.68	67.01
4776	NASDAQ	WRLD	Tue, May 3, 2011	67.39	67.85	67.16	67.53
4775	NASDAQ	WRLD	Mon, May 2, 2011	68.43	68.43	67.02	67.49
4774	NASDAQ	WRLD	Fri, Apr 29, 2011	67.43	68.33	65.77	67.95
4773	NASDAQ	WRLD	Thu, Apr 28, 2011	67.05	68.27	66.55	67.20
4772	NASDAQ	WRLD	Wed, Apr 27, 2011	66.89	67.82	65.66	67.82
4771	NASDAQ	WRLD	Tue, Apr 26, 2011	66.59	67.49	65.96	66.77
4770	NASDAQ	WRLD	Mon, Apr 25, 2011	65.53	66.61	65.40	66.32
4769	NASDAQ	WRLD	Thu, Apr 21, 2011	65.72	65.78	65.01	65.72
4768	NASDAQ	WRLD	Wed, Apr 20, 2011	64.96	65.49	64.57	65.10
4767	NASDAQ	WRLD	Tue, Apr 19, 2011	63.94	64.26	63.59	63.90
4766	NASDAQ	WRLD	Mon, Apr 18, 2011	63.98	64.57	63.37	63.68
4765	NASDAQ	WRLD	Fri, Apr 15, 2011	64.22	65.09	63.68	64.73
4764	NASDAQ	WRLD	Thu, Apr 14, 2011	63.96	64.70	63.75	64.40
4763	NASDAQ	WRLD	Wed, Apr 13, 2011	65.04	65.04	63.50	64.54
4762	NASDAQ	WRLD	Tue, Apr 12, 2011	64.40	65.75	64.40	64.53
4761	NASDAQ	WRLD	Mon, Apr 11, 2011	63.94	65.94	63.94	65.03
4760	NASDAQ	WRLD	Fri, Apr 8, 2011	68.02	68.02	63.66	64.07
4759	NASDAQ	WRLD	Thu, Apr 7, 2011	67.50	68.45	66.54	67.47
4758	NASDAQ	WRLD	Wed, Apr 6, 2011	67.35	67.99	66.71	67.43
4757	NASDAQ	WRLD	Tue, Apr 5, 2011	66.70	67.92	66.69	67.38
4756	NASDAQ	WRLD	Mon, Apr 4, 2011	66.09	66.78	65.75	66.61
4755	NASDAQ	WRLD	Fri, Apr 1, 2011	65.75	65.94	65.20	65.86
4754	NASDAQ	WRLD	Thu, Mar 31, 2011	65.00	65.30	64.85	65.20
4753	NASDAQ	WRLD	Wed, Mar 30, 2011	64.96	65.37	64.58	65.10
4752	NASDAQ	WRLD	Tue, Mar 29, 2011	63.60	64.68	63.42	64.53
4751	NASDAQ	WRLD	Mon, Mar 28, 2011	65.15	65.15	63.72	63.74
4750	NASDAQ	WRLD	Fri, Mar 25, 2011	63.80	65.92	63.17	64.69
4749	NASDAQ	WRLD	Thu, Mar 24, 2011	62.84	63.70	62.15	63.53
4748	NASDAQ	WRLD	Wed, Mar 23, 2011	61.68	62.95	61.08	62.27
4747	NASDAQ	WRLD	Tue, Mar 22, 2011	63.93	63.93	61.85	61.92
4746	NASDAQ	WRLD	Mon, Mar 21, 2011	60.97	64.00	60.62	63.76
4745	NASDAQ	WRLD	Fri, Mar 18, 2011	60.47	60.68	50.12	60.24
4744	NASDAQ	WRLD	Thu, Mar 17, 2011	60.89	60.89	59.62	59.85
4743	NASDAQ	WRLD	Wed, Mar 16, 2011	60.85	61.49	59.61	59.95
4742	NASDAQ	WRLD	Tue, Mar 15, 2011	59.51	61.80	59.51	60.84
4741	NASDAQ	WRLD	Mon, Mar 14, 2011	60.68	61.60	59.72	61.39
4740	NASDAQ	WRLD	Fri, Mar 11, 2011	58.40	61.62	57.65	61.00
4739	NASDAQ	WRLD	Thu, Mar 10, 2011	58.04	59.43	57.49	58.90
4738	NASDAQ	WRLD	Wed, Mar 9, 2011	60.18	60.88	58.53	58.69
4737	NASDAQ	WRLD	Tue, Mar 8, 2011	60.72	62.18	59.32	62.03
4736	NASDAQ	WRLD	Mon, Mar 7, 2011	62.64	62.64	60.25	60.51
4735	NASDAQ	WRLD	Fri, Mar 4, 2011	61.95	62.14	60.54	61.79
4734	NASDAQ	WRLD	Thu, Mar 3, 2011	60.70	62.35	60.54	61.74
4733	NASDAQ	WRLD	Wed, Mar 2, 2011	59.68	60.35	59.46	60.15
4732	NASDAQ	WRLD	Tue, Mar 1, 2011	60.19	60.38	58.50	59.50
4731	NASDAQ	WRLD	Mon, Feb 28, 2011	60.46	61.00	59.65	59.80
4730	NASDAQ	WRLD	Fri, Feb 25, 2011	59.97	60.81	59.63	60.06
4729	NASDAQ	WRLD	Thu, Feb 24, 2011	58.20	60.24	58.07	59.81
4728	NASDAQ	WRLD	Wed, Feb 23, 2011	61.73	62.12	58.12	58.15
4727	NASDAQ	WRLD	Tue, Feb 22, 2011	61.24	62.58	60.42	61.77
4726	NASDAQ	WRLD	Fri, Feb 18, 2011	62.62	62.73	61.81	62.08
4725	NASDAQ	WRLD	Thu, Feb 17, 2011	62.72	63.08	61.95	62.33
4724	NASDAQ	WRLD	Wed, Feb 16, 2011	61.17	63.50	61.03	62.77
4723	NASDAQ	WRLD	Tue, Feb 15, 2011	62.57	62.73	61.01	61.03
4722	NASDAQ	WRLD	Mon, Feb 14, 2011	63.12	63.75	62.59	62.97
4721	NASDAQ	WRLD	Fri, Feb 11, 2011	60.00	62.81	60.00	62.81
4720	NASDAQ	WRLD	Thu, Feb 10, 2011	59.95	60.62	59.95	60.32
4719	NASDAQ	WRLD	Wed, Feb 9, 2011	59.65	60.44	59.33	60.39
4718	NASDAQ	WRLD	Tue, Feb 8, 2011	59.55	59.96	58.70	59.96
4717	NASDAQ	WRLD	Mon, Feb 7, 2011	58.94	60.35	58.48	59.60
4716	NASDAQ	WRLD	Fri, Feb 4, 2011	58.04	58.68	57.10	58.50
4715	NASDAQ	WRLD	Thu, Feb 3, 2011	56.84	58.15	55.90	58.01
4714	NASDAQ	WRLD	Wed, Feb 2, 2011	58.90	59.48	56.61	56.71
4713	NASDAQ	WRLD	Tue, Feb 1, 2011	56.66	58.94	55.97	58.84
4712	NASDAQ	WRLD	Mon, Jan 31, 2011	56.83	57.65	56.00	56.16
4711	NASDAQ	WRLD	Fri, Jan 28, 2011	58.93	58.93	56.66	56.75
4710	NASDAQ	WRLD	Thu, Jan 27, 2011	58.30	59.49	55.31	59.08
4709	NASDAQ	WRLD	Wed, Jan 26, 2011	55.23	58.21	55.23	57.81
4708	NASDAQ	WRLD	Tue, Jan 25, 2011	54.48	55.00	54.23	54.94
4707	NASDAQ	WRLD	Mon, Jan 24, 2011	54.94	55.00	54.37	54.67
4706	NASDAQ	WRLD	Fri, Jan 21, 2011	54.46	55.70	54.06	54.61
4705	NASDAQ	WRLD	Thu, Jan 20, 2011	54.84	55.70	53.79	54.17
4704	NASDAQ	WRLD	Wed, Jan 19, 2011	57.15	57.15	55.01	55.27
4703	NASDAQ	WRLD	Tue, Jan 18, 2011	57.51	57.68	56.65	57.29
4702	NASDAQ	WRLD	Fri, Jan 14, 2011	55.27	57.98	55.01	57.95
4701	NASDAQ	WRLD	Thu, Jan 13, 2011	54.52	55.31	54.22	55.22
4700	NASDAQ	WRLD	Wed, Jan 12, 2011	54.00	54.69	53.48	54.52
4699	NASDAQ	WRLD	Tue, Jan 11, 2011	52.52	53.86	52.34	53.72
4698	NASDAQ	WRLD	Mon, Jan 10, 2011	52.50	52.97	51.43	52.34
4697	NASDAQ	WRLD	Fri, Jan 7, 2011	53.90	53.90	52.38	52.73
4696	NASDAQ	WRLD	Thu, Jan 6, 2011	54.30	54.30	53.40	53.70
4695	NASDAQ	WRLD	Wed, Jan 5, 2011	53.64	54.28	53.04	54.21
4694	NASDAQ	WRLD	Tue, Jan 4, 2011	54.32	54.53	53.15	53.86
4693	NASDAQ	WRLD	Mon, Jan 3, 2011	53.10	54.81	53.10	54.47
4692	NASDAQ	WRLD	Fri, Dec 31, 2010	53.85	54.10	52.71	52.80
4691	NASDAQ	WRLD	Thu, Dec 30, 2010	53.83	54.69	53.75	53.81
4690	NASDAQ	WRLD	Wed, Dec 29, 2010	54.77	54.77	53.35	53.60
4689	NASDAQ	WRLD	Tue, Dec 28, 2010	54.77	54.94	54.00	54.55
4688	NASDAQ	WRLD	Mon, Dec 27, 2010	53.93	55.24	53.86	54.77
4687	NASDAQ	WRLD	Thu, Dec 23, 2010	53.32	54.16	52.52	53.85
4686	NASDAQ	WRLD	Wed, Dec 22, 2010	53.46	54.11	53.01	53.13
4685	NASDAQ	WRLD	Tue, Dec 21, 2010	53.15	53.55	52.94	53.20
4684	NASDAQ	WRLD	Mon, Dec 20, 2010	52.37	52.91	52.28	52.80
4683	NASDAQ	WRLD	Fri, Dec 17, 2010	51.77	52.06	51.40	52.05
4682	NASDAQ	WRLD	Thu, Dec 16, 2010	51.62	51.97	51.45	51.90
4681	NASDAQ	WRLD	Wed, Dec 15, 2010	51.54	52.00	50.92	51.58
4680	NASDAQ	WRLD	Tue, Dec 14, 2010	51.95	52.65	50.74	51.58
4679	NASDAQ	WRLD	Mon, Dec 13, 2010	51.79	52.88	51.26	51.80
4678	NASDAQ	WRLD	Fri, Dec 10, 2010	49.94	51.75	49.30	51.40
4677	NASDAQ	WRLD	Thu, Dec 9, 2010	49.94	49.94	49.52	49.87
4676	NASDAQ	WRLD	Wed, Dec 8, 2010	49.65	49.90	49.36	49.73
4675	NASDAQ	WRLD	Tue, Dec 7, 2010	49.15	49.91	48.50	49.68
4674	NASDAQ	WRLD	Mon, Dec 6, 2010	48.77	49.17	47.47	48.52
4673	NASDAQ	WRLD	Fri, Dec 3, 2010	47.50	49.29	47.13	48.70
4672	NASDAQ	WRLD	Thu, Dec 2, 2010	47.23	48.03	46.20	47.78
4671	NASDAQ	WRLD	Wed, Dec 1, 2010	44.72	47.43	44.36	47.00
4670	NASDAQ	WRLD	Tue, Nov 30, 2010	44.34	44.82	43.76	44.06
4669	NASDAQ	WRLD	Mon, Nov 29, 2010	45.13	45.39	44.00	44.84
4668	NASDAQ	WRLD	Fri, Nov 26, 2010	44.80	45.55	44.80	45.45
4667	NASDAQ	WRLD	Wed, Nov 24, 2010	43.76	45.17	43.76	45.09
4666	NASDAQ	WRLD	Tue, Nov 23, 2010	42.20	44.07	41.89	43.68
4665	NASDAQ	WRLD	Mon, Nov 22, 2010	42.19	42.80	42.03	42.55
4664	NASDAQ	WRLD	Fri, Nov 19, 2010	41.89	42.46	41.07	42.26
4663	NASDAQ	WRLD	Thu, Nov 18, 2010	42.17	42.47	41.84	42.07
4662	NASDAQ	WRLD	Wed, Nov 17, 2010	41.86	42.00	41.27	41.89
4661	NASDAQ	WRLD	Tue, Nov 16, 2010	41.84	42.16	41.40	41.93
4660	NASDAQ	WRLD	Mon, Nov 15, 2010	42.00	42.60	41.46	41.98
4659	NASDAQ	WRLD	Fri, Nov 12, 2010	41.83	42.44	41.62	41.72
4658	NASDAQ	WRLD	Thu, Nov 11, 2010	42.42	42.42	41.42	42.24
4657	NASDAQ	WRLD	Wed, Nov 10, 2010	42.69	42.76	41.67	42.67
4656	NASDAQ	WRLD	Tue, Nov 9, 2010	43.03	43.57	41.98	42.77
4655	NASDAQ	WRLD	Mon, Nov 8, 2010	43.63	43.85	42.60	43.04
4654	NASDAQ	WRLD	Fri, Nov 5, 2010	43.50	44.35	43.22	43.78
4653	NASDAQ	WRLD	Thu, Nov 4, 2010	43.84	43.88	43.05	43.52
4652	NASDAQ	WRLD	Wed, Nov 3, 2010	42.70	43.53	42.39	43.10
4651	NASDAQ	WRLD	Tue, Nov 2, 2010	42.77	42.95	42.34	42.54
4650	NASDAQ	WRLD	Mon, Nov 1, 2010	43.34	43.34	41.91	42.25
4649	NASDAQ	WRLD	Fri, Oct 29, 2010	41.53	43.50	40.89	43.15
4648	NASDAQ	WRLD	Thu, Oct 28, 2010	43.16	43.16	41.46	41.63
4647	NASDAQ	WRLD	Wed, Oct 27, 2010	42.25	43.02	40.61	42.92
4646	NASDAQ	WRLD	Tue, Oct 26, 2010	39.56	43.58	39.56	42.53
4645	NASDAQ	WRLD	Mon, Oct 25, 2010	39.57	39.85	39.19	39.25
4644	NASDAQ	WRLD	Fri, Oct 22, 2010	39.81	39.81	38.84	39.18
4643	NASDAQ	WRLD	Thu, Oct 21, 2010	39.46	39.97	38.85	39.44
4642	NASDAQ	WRLD	Wed, Oct 20, 2010	38.76	39.51	38.35	39.32
4641	NASDAQ	WRLD	Tue, Oct 19, 2010	38.46	39.29	38.20	38.63
4640	NASDAQ	WRLD	Mon, Oct 18, 2010	37.66	38.88	37.66	38.85
4639	NASDAQ	WRLD	Fri, Oct 15, 2010	39.09	39.31	37.27	37.86
4638	NASDAQ	WRLD	Thu, Oct 14, 2010	38.41	39.00	38.06	38.70
4637	NASDAQ	WRLD	Wed, Oct 13, 2010	39.28	39.52	38.13	38.60
4636	NASDAQ	WRLD	Tue, Oct 12, 2010	39.16	39.53	38.69	39.22
4635	NASDAQ	WRLD	Mon, Oct 11, 2010	39.29	39.98	39.17	39.38
4634	NASDAQ	WRLD	Fri, Oct 8, 2010	40.78	40.99	39.23	39.44
4633	NASDAQ	WRLD	Thu, Oct 7, 2010	42.36	42.51	40.77	41.07
4632	NASDAQ	WRLD	Wed, Oct 6, 2010	44.51	44.94	42.11	42.25
4631	NASDAQ	WRLD	Tue, Oct 5, 2010	43.58	44.81	43.16	44.66
4630	NASDAQ	WRLD	Mon, Oct 4, 2010	43.37	43.76	42.60	43.28
4629	NASDAQ	WRLD	Fri, Oct 1, 2010	44.59	45.00	43.41	43.69
4628	NASDAQ	WRLD	Thu, Sep 30, 2010	45.34	45.34	43.75	44.16
4627	NASDAQ	WRLD	Wed, Sep 29, 2010	45.81	45.86	45.01	45.11
4626	NASDAQ	WRLD	Tue, Sep 28, 2010	44.83	45.99	43.71	45.82
4625	NASDAQ	WRLD	Mon, Sep 27, 2010	44.50	44.80	44.11	44.61
4624	NASDAQ	WRLD	Fri, Sep 24, 2010	43.27	44.41	43.06	44.36
4623	NASDAQ	WRLD	Thu, Sep 23, 2010	43.14	44.01	42.54	42.59
4622	NASDAQ	WRLD	Wed, Sep 22, 2010	44.82	45.58	43.16	43.43
4621	NASDAQ	WRLD	Tue, Sep 21, 2010	44.66	46.08	44.24	45.72
4620	NASDAQ	WRLD	Mon, Sep 20, 2010	41.95	44.59	41.95	44.57
4619	NASDAQ	WRLD	Fri, Sep 17, 2010	43.20	43.20	41.62	42.00
4618	NASDAQ	WRLD	Thu, Sep 16, 2010	43.28	43.28	41.73	42.74
4617	NASDAQ	WRLD	Wed, Sep 15, 2010	43.12	43.49	42.38	43.28
4616	NASDAQ	WRLD	Tue, Sep 14, 2010	43.53	43.59	42.72	43.21
4615	NASDAQ	WRLD	Mon, Sep 13, 2010	42.98	44.00	42.69	43.71
4614	NASDAQ	WRLD	Fri, Sep 10, 2010	42.09	42.89	41.80	42.38
4613	NASDAQ	WRLD	Thu, Sep 9, 2010	42.47	42.66	41.51	41.94
4612	NASDAQ	WRLD	Wed, Sep 8, 2010	42.29	42.71	41.64	41.84
4611	NASDAQ	WRLD	Tue, Sep 7, 2010	43.60	43.93	42.11	42.16
4610	NASDAQ	WRLD	Fri, Sep 3, 2010	43.94	44.01	42.85	43.90
4609	NASDAQ	WRLD	Thu, Sep 2, 2010	42.24	43.50	42.24	43.50
4608	NASDAQ	WRLD	Wed, Sep 1, 2010	41.40	42.28	40.90	42.27
4607	NASDAQ	WRLD	Tue, Aug 31, 2010	39.73	41.00	39.23	40.75
4606	NASDAQ	WRLD	Mon, Aug 30, 2010	40.06	40.54	39.83	39.85
4605	NASDAQ	WRLD	Fri, Aug 27, 2010	39.33	40.23	38.99	40.16
4604	NASDAQ	WRLD	Thu, Aug 26, 2010	39.51	40.09	38.71	38.89
4603	NASDAQ	WRLD	Wed, Aug 25, 2010	38.32	39.44	38.32	39.43
4602	NASDAQ	WRLD	Tue, Aug 24, 2010	38.24	39.16	38.24	38.66
4601	NASDAQ	WRLD	Mon, Aug 23, 2010	38.89	39.29	38.60	38.83
4600	NASDAQ	WRLD	Fri, Aug 20, 2010	37.83	39.06	37.67	38.76
4599	NASDAQ	WRLD	Thu, Aug 19, 2010	39.77	39.96	37.91	37.92
4598	NASDAQ	WRLD	Wed, Aug 18, 2010	38.75	39.98	38.48	39.80
4597	NASDAQ	WRLD	Tue, Aug 17, 2010	38.53	39.04	38.15	38.80
4596	NASDAQ	WRLD	Mon, Aug 16, 2010	37.87	38.71	37.59	38.21
4595	NASDAQ	WRLD	Fri, Aug 13, 2010	38.60	38.86	38.05	38.12
4594	NASDAQ	WRLD	Thu, Aug 12, 2010	38.40	39.10	38.36	38.71
4593	NASDAQ	WRLD	Wed, Aug 11, 2010	39.56	39.89	38.69	38.98
4592	NASDAQ	WRLD	Tue, Aug 10, 2010	40.59	40.98	40.01	40.22
4591	NASDAQ	WRLD	Mon, Aug 9, 2010	41.10	41.10	40.79	40.95
4590	NASDAQ	WRLD	Fri, Aug 6, 2010	41.65	41.89	40.71	40.95
4589	NASDAQ	WRLD	Thu, Aug 5, 2010	42.15	42.58	41.50	42.02
4588	NASDAQ	WRLD	Wed, Aug 4, 2010	42.40	42.61	41.91	42.53
4587	NASDAQ	WRLD	Tue, Aug 3, 2010	42.48	42.72	41.55	42.01
4586	NASDAQ	WRLD	Mon, Aug 2, 2010	41.99	42.80	41.53	42.70
4585	NASDAQ	WRLD	Fri, Jul 30, 2010	41.49	41.91	41.29	41.43
4584	NASDAQ	WRLD	Thu, Jul 29, 2010	42.45	42.73	41.52	42.14
4583	NASDAQ	WRLD	Wed, Jul 28, 2010	43.00	43.12	41.73	42.25
4582	NASDAQ	WRLD	Tue, Jul 27, 2010	42.31	43.18	41.57	43.00
4581	NASDAQ	WRLD	Mon, Jul 26, 2010	41.00	41.95	40.70	41.90
4580	NASDAQ	WRLD	Fri, Jul 23, 2010	39.75	41.17	39.40	41.03
4579	NASDAQ	WRLD	Thu, Jul 22, 2010	39.02	40.20	39.02	40.04
4578	NASDAQ	WRLD	Wed, Jul 21, 2010	39.59	40.00	38.35	38.53
4577	NASDAQ	WRLD	Tue, Jul 20, 2010	38.76	39.67	38.18	39.45
4576	NASDAQ	WRLD	Mon, Jul 19, 2010	39.66	39.84	38.77	39.30
4575	NASDAQ	WRLD	Fri, Jul 16, 2010	40.90	41.45	39.47	39.65
4574	NASDAQ	WRLD	Thu, Jul 15, 2010	41.20	41.67	40.08	41.15
4573	NASDAQ	WRLD	Wed, Jul 14, 2010	41.14	41.40	40.45	41.28
4572	NASDAQ	WRLD	Tue, Jul 13, 2010	40.55	41.27	39.92	41.09
4571	NASDAQ	WRLD	Mon, Jul 12, 2010	39.65	40.17	39.31	39.95
4570	NASDAQ	WRLD	Fri, Jul 9, 2010	39.06	39.86	39.02	39.82
4569	NASDAQ	WRLD	Thu, Jul 8, 2010	38.98	39.03	38.43	39.02
4568	NASDAQ	WRLD	Wed, Jul 7, 2010	36.94	38.85	36.74	38.75
4567	NASDAQ	WRLD	Tue, Jul 6, 2010	38.20	39.08	36.76	36.88
4566	NASDAQ	WRLD	Fri, Jul 2, 2010	38.46	38.46	37.17	37.50
4565	NASDAQ	WRLD	Thu, Jul 1, 2010	38.55	38.55	36.81	38.11
4564	NASDAQ	WRLD	Wed, Jun 30, 2010	39.94	40.29	38.03	38.31
4563	NASDAQ	WRLD	Tue, Jun 29, 2010	40.63	40.63	39.63	39.90
4562	NASDAQ	WRLD	Mon, Jun 28, 2010	40.64	41.59	40.21	41.28
4561	NASDAQ	WRLD	Fri, Jun 25, 2010	39.70	40.39	39.44	40.39
4560	NASDAQ	WRLD	Thu, Jun 24, 2010	39.84	40.23	39.24	39.41
4559	NASDAQ	WRLD	Wed, Jun 23, 2010	39.53	40.55	39.50	39.98
4558	NASDAQ	WRLD	Tue, Jun 22, 2010	39.61	40.42	38.71	39.56
4557	NASDAQ	WRLD	Mon, Jun 21, 2010	40.00	40.12	39.41	39.60
4556	NASDAQ	WRLD	Fri, Jun 18, 2010	39.32	40.00	38.67	39.74
4555	NASDAQ	WRLD	Thu, Jun 17, 2010	39.56	39.83	38.58	39.07
4554	NASDAQ	WRLD	Wed, Jun 16, 2010	38.19	39.71	37.36	39.55
4553	NASDAQ	WRLD	Tue, Jun 15, 2010	36.84	38.65	36.84	38.47
4552	NASDAQ	WRLD	Mon, Jun 14, 2010	36.93	37.37	36.21	36.72
4551	NASDAQ	WRLD	Fri, Jun 11, 2010	34.83	36.59	34.57	36.51
4550	NASDAQ	WRLD	Thu, Jun 10, 2010	34.52	35.16	33.50	35.10
4549	NASDAQ	WRLD	Wed, Jun 9, 2010	34.44	34.56	33.48	33.96
4548	NASDAQ	WRLD	Tue, Jun 8, 2010	34.24	34.54	33.30	34.24
4547	NASDAQ	WRLD	Mon, Jun 7, 2010	34.66	35.19	34.04	34.15
4546	NASDAQ	WRLD	Fri, Jun 4, 2010	35.96	36.22	34.45	34.52
4545	NASDAQ	WRLD	Thu, Jun 3, 2010	36.12	36.48	35.66	36.26
4544	NASDAQ	WRLD	Wed, Jun 2, 2010	34.81	35.89	34.53	35.87
4543	NASDAQ	WRLD	Tue, Jun 1, 2010	35.40	35.88	34.66	34.69
4542	NASDAQ	WRLD	Fri, May 28, 2010	37.29	37.29	35.68	35.73
4541	NASDAQ	WRLD	Thu, May 27, 2010	36.64	37.41	35.99	37.37
4540	NASDAQ	WRLD	Wed, May 26, 2010	36.00	36.66	35.45	35.81
4539	NASDAQ	WRLD	Tue, May 25, 2010	35.43	35.95	34.40	35.78
4538	NASDAQ	WRLD	Mon, May 24, 2010	36.73	37.43	35.89	36.03
4537	NASDAQ	WRLD	Fri, May 21, 2010	35.93	38.03	35.62	36.73
4536	NASDAQ	WRLD	Thu, May 20, 2010	35.07	37.15	35.07	36.40
4535	NASDAQ	WRLD	Wed, May 19, 2010	34.28	36.59	33.98	36.01
4534	NASDAQ	WRLD	Tue, May 18, 2010	36.15	36.20	34.16	34.50
4533	NASDAQ	WRLD	Mon, May 17, 2010	35.56	36.27	34.85	35.82
4532	NASDAQ	WRLD	Fri, May 14, 2010	35.38	35.60	34.80	35.44
4531	NASDAQ	WRLD	Thu, May 13, 2010	37.36	37.36	35.45	35.80
4530	NASDAQ	WRLD	Wed, May 12, 2010	35.15	37.65	35.15	37.62
4529	NASDAQ	WRLD	Tue, May 11, 2010	34.31	35.37	34.19	34.99
4528	NASDAQ	WRLD	Mon, May 10, 2010	34.72	35.04	34.10	34.63
4527	NASDAQ	WRLD	Fri, May 7, 2010	33.18	34.19	33.00	33.41
4526	NASDAQ	WRLD	Thu, May 6, 2010	33.57	34.47	31.56	33.25
4525	NASDAQ	WRLD	Wed, May 5, 2010	35.00	35.06	33.55	33.64
4524	NASDAQ	WRLD	Tue, May 4, 2010	34.00	35.54	33.62	35.31
4523	NASDAQ	WRLD	Mon, May 3, 2010	35.59	35.80	33.38	34.22
4522	NASDAQ	WRLD	Fri, Apr 30, 2010	35.57	36.04	34.95	35.28
4521	NASDAQ	WRLD	Thu, Apr 29, 2010	37.47	37.65	34.73	35.58
4520	NASDAQ	WRLD	Wed, Apr 28, 2010	37.37	38.66	36.72	38.44
4519	NASDAQ	WRLD	Tue, Apr 27, 2010	37.85	38.66	37.00	37.13
4518	NASDAQ	WRLD	Mon, Apr 26, 2010	38.72	39.40	37.88	37.90
4517	NASDAQ	WRLD	Fri, Apr 23, 2010	37.50	38.81	37.33	38.66
4516	NASDAQ	WRLD	Thu, Apr 22, 2010	37.19	37.56	36.78	37.51
4515	NASDAQ	WRLD	Wed, Apr 21, 2010	38.30	38.46	37.36	37.49
4514	NASDAQ	WRLD	Tue, Apr 20, 2010	38.39	38.94	38.07	38.25
4513	NASDAQ	WRLD	Mon, Apr 19, 2010	38.50	39.07	37.72	38.33
4512	NASDAQ	WRLD	Fri, Apr 16, 2010	39.85	39.90	38.61	38.66
4511	NASDAQ	WRLD	Thu, Apr 15, 2010	38.43	39.92	38.43	39.90
4510	NASDAQ	WRLD	Wed, Apr 14, 2010	38.00	38.60	37.32	38.59
4509	NASDAQ	WRLD	Tue, Apr 13, 2010	38.15	38.21	37.32	37.55
4508	NASDAQ	WRLD	Mon, Apr 12, 2010	38.45	38.45	37.66	38.14
4507	NASDAQ	WRLD	Fri, Apr 9, 2010	36.46	38.38	36.30	38.24
4506	NASDAQ	WRLD	Thu, Apr 8, 2010	35.13	36.38	34.92	36.29
4505	NASDAQ	WRLD	Wed, Apr 7, 2010	34.81	35.40	34.06	35.29
4504	NASDAQ	WRLD	Tue, Apr 6, 2010	35.70	35.79	34.63	35.02
4503	NASDAQ	WRLD	Mon, Apr 5, 2010	36.98	36.98	35.53	35.91
4502	NASDAQ	WRLD	Thu, Apr 1, 2010	36.23	36.90	36.00	36.64
4501	NASDAQ	WRLD	Wed, Mar 31, 2010	36.60	36.73	35.76	36.08
4500	NASDAQ	WRLD	Tue, Mar 30, 2010	37.13	37.39	36.58	36.86
4499	NASDAQ	WRLD	Mon, Mar 29, 2010	37.46	37.70	36.90	37.18
4498	NASDAQ	WRLD	Fri, Mar 26, 2010	37.18	37.83	37.00	37.20
4497	NASDAQ	WRLD	Thu, Mar 25, 2010	36.60	37.83	36.58	36.90
4496	NASDAQ	WRLD	Wed, Mar 24, 2010	36.31	37.01	36.03	36.47
4495	NASDAQ	WRLD	Tue, Mar 23, 2010	36.66	37.63	35.67	36.57
4494	NASDAQ	WRLD	Mon, Mar 22, 2010	37.64	37.70	36.37	36.56
4493	NASDAQ	WRLD	Fri, Mar 19, 2010	42.02	42.02	37.84	37.90
4492	NASDAQ	WRLD	Thu, Mar 18, 2010	41.60	42.33	41.50	41.99
4491	NASDAQ	WRLD	Wed, Mar 17, 2010	40.90	42.09	40.73	41.64
4490	NASDAQ	WRLD	Tue, Mar 16, 2010	42.18	42.50	40.37	40.82
4489	NASDAQ	WRLD	Mon, Mar 15, 2010	43.77	44.10	41.93	42.09
4488	NASDAQ	WRLD	Fri, Mar 12, 2010	43.00	43.83	42.52	43.65
4487	NASDAQ	WRLD	Thu, Mar 11, 2010	41.51	43.00	41.51	42.70
4486	NASDAQ	WRLD	Wed, Mar 10, 2010	42.40	42.79	41.65	41.84
4485	NASDAQ	WRLD	Tue, Mar 9, 2010	41.54	43.51	41.54	42.19
4484	NASDAQ	WRLD	Mon, Mar 8, 2010	40.79	41.64	40.79	41.60
4483	NASDAQ	WRLD	Fri, Mar 5, 2010	39.75	40.63	39.75	40.53
4482	NASDAQ	WRLD	Thu, Mar 4, 2010	39.72	39.92	39.26	39.64
4481	NASDAQ	WRLD	Wed, Mar 3, 2010	40.05	40.24	39.61	39.79
4480	NASDAQ	WRLD	Tue, Mar 2, 2010	39.84	40.73	39.60	39.80
4479	NASDAQ	WRLD	Mon, Mar 1, 2010	40.45	41.45	39.60	39.64
4478	NASDAQ	WRLD	Fri, Feb 26, 2010	40.78	42.00	40.14	41.79
4477	NASDAQ	WRLD	Thu, Feb 25, 2010	40.25	41.00	40.15	40.76
4476	NASDAQ	WRLD	Wed, Feb 24, 2010	38.92	40.90	38.83	40.75
4475	NASDAQ	WRLD	Tue, Feb 23, 2010	40.85	40.87	38.46	38.78
4474	NASDAQ	WRLD	Mon, Feb 22, 2010	41.58	41.98	41.05	41.14
4473	NASDAQ	WRLD	Fri, Feb 19, 2010	41.21	41.50	41.10	41.21
4472	NASDAQ	WRLD	Thu, Feb 18, 2010	40.81	41.20	40.12	41.20
4471	NASDAQ	WRLD	Wed, Feb 17, 2010	40.60	41.20	40.53	40.74
4470	NASDAQ	WRLD	Tue, Feb 16, 2010	39.97	40.33	39.58	40.29
4469	NASDAQ	WRLD	Fri, Feb 12, 2010	39.02	39.43	38.67	39.41
4468	NASDAQ	WRLD	Thu, Feb 11, 2010	37.67	39.53	37.66	39.31
4467	NASDAQ	WRLD	Wed, Feb 10, 2010	37.64	37.99	37.34	37.94
4466	NASDAQ	WRLD	Tue, Feb 9, 2010	37.79	38.09	37.18	37.87
4465	NASDAQ	WRLD	Mon, Feb 8, 2010	37.64	38.00	36.89	37.39
4464	NASDAQ	WRLD	Fri, Feb 5, 2010	38.00	38.00	36.50	37.64
4463	NASDAQ	WRLD	Thu, Feb 4, 2010	40.11	40.14	38.08	38.08
4462	NASDAQ	WRLD	Wed, Feb 3, 2010	41.32	42.17	40.11	40.35
4461	NASDAQ	WRLD	Tue, Feb 2, 2010	40.59	42.00	40.38	41.61
4460	NASDAQ	WRLD	Mon, Feb 1, 2010	40.42	40.90	39.83	40.43
4459	NASDAQ	WRLD	Fri, Jan 29, 2010	40.50	41.30	40.11	40.39
4458	NASDAQ	WRLD	Thu, Jan 28, 2010	41.18	41.50	39.19	40.18
4457	NASDAQ	WRLD	Wed, Jan 27, 2010	37.79	38.52	37.51	37.94
4456	NASDAQ	WRLD	Tue, Jan 26, 2010	38.20	38.94	37.61	37.93
4455	NASDAQ	WRLD	Mon, Jan 25, 2010	39.05	39.65	38.17	38.28
4454	NASDAQ	WRLD	Fri, Jan 22, 2010	40.85	41.21	38.40	39.00
4453	NASDAQ	WRLD	Thu, Jan 21, 2010	39.49	41.26	39.33	40.77
4452	NASDAQ	WRLD	Wed, Jan 20, 2010	39.27	39.78	38.32	39.51
4451	NASDAQ	WRLD	Tue, Jan 19, 2010	38.57	39.60	37.75	39.49
4450	NASDAQ	WRLD	Fri, Jan 15, 2010	39.10	39.10	38.28	38.58
4449	NASDAQ	WRLD	Thu, Jan 14, 2010	38.86	39.25	38.55	38.97
4448	NASDAQ	WRLD	Wed, Jan 13, 2010	38.68	38.99	38.00	38.78
4447	NASDAQ	WRLD	Tue, Jan 12, 2010	37.87	38.92	37.00	38.39
4446	NASDAQ	WRLD	Mon, Jan 11, 2010	38.37	38.60	37.84	38.25
4445	NASDAQ	WRLD	Fri, Jan 8, 2010	37.31	38.59	36.81	38.24
4444	NASDAQ	WRLD	Thu, Jan 7, 2010	36.80	37.69	36.14	37.59
4443	NASDAQ	WRLD	Wed, Jan 6, 2010	36.92	36.92	36.44	36.75
4442	NASDAQ	WRLD	Tue, Jan 5, 2010	35.87	36.93	35.78	36.87
4441	NASDAQ	WRLD	Mon, Jan 4, 2010	36.46	37.09	35.91	36.04
4440	NASDAQ	WRLD	Thu, Dec 31, 2009	36.07	36.86	35.75	35.83
4439	NASDAQ	WRLD	Wed, Dec 30, 2009	35.97	36.30	35.27	35.99
4438	NASDAQ	WRLD	Tue, Dec 29, 2009	36.33	36.52	35.83	36.13
4437	NASDAQ	WRLD	Mon, Dec 28, 2009	36.50	37.42	36.03	36.11
4436	NASDAQ	WRLD	Thu, Dec 24, 2009	35.53	36.33	35.01	36.17
4435	NASDAQ	WRLD	Wed, Dec 23, 2009	34.50	35.83	33.52	35.24
4434	NASDAQ	WRLD	Tue, Dec 22, 2009	33.94	34.85	33.88	34.33
4433	NASDAQ	WRLD	Mon, Dec 21, 2009	32.88	33.94	32.81	33.87
4432	NASDAQ	WRLD	Fri, Dec 18, 2009	32.79	32.97	32.44	32.73
4431	NASDAQ	WRLD	Thu, Dec 17, 2009	33.25	33.42	32.37	32.40
4430	NASDAQ	WRLD	Wed, Dec 16, 2009	33.16	33.75	32.75	33.59
4429	NASDAQ	WRLD	Tue, Dec 15, 2009	33.85	33.91	32.78	32.81
4428	NASDAQ	WRLD	Mon, Dec 14, 2009	32.49	33.90	32.49	33.88
4427	NASDAQ	WRLD	Fri, Dec 11, 2009	31.29	32.41	31.29	32.29
4426	NASDAQ	WRLD	Thu, Dec 10, 2009	31.42	31.85	30.88	31.16
4425	NASDAQ	WRLD	Wed, Dec 9, 2009	31.35	31.85	30.51	31.34
4424	NASDAQ	WRLD	Tue, Dec 8, 2009	31.16	31.64	30.60	31.41
4423	NASDAQ	WRLD	Mon, Dec 7, 2009	31.37	31.90	30.92	31.34
4422	NASDAQ	WRLD	Fri, Dec 4, 2009	30.48	31.65	30.44	31.37
4421	NASDAQ	WRLD	Thu, Dec 3, 2009	30.55	31.32	29.59	29.67
4420	NASDAQ	WRLD	Wed, Dec 2, 2009	30.08	31.62	30.08	30.43
4419	NASDAQ	WRLD	Tue, Dec 1, 2009	29.71	30.42	28.83	30.21
4418	NASDAQ	WRLD	Mon, Nov 30, 2009	29.38	29.52	28.64	29.33
4417	NASDAQ	WRLD	Fri, Nov 27, 2009	29.70	29.79	29.18	29.36
4416	NASDAQ	WRLD	Wed, Nov 25, 2009	29.59	30.04	29.43	30.01
4415	NASDAQ	WRLD	Tue, Nov 24, 2009	30.03	30.30	28.91	29.20
4414	NASDAQ	WRLD	Mon, Nov 23, 2009	28.48	30.15	28.28	29.85
4413	NASDAQ	WRLD	Fri, Nov 20, 2009	27.94	28.43	27.68	27.93
4412	NASDAQ	WRLD	Thu, Nov 19, 2009	28.20	28.35	27.36	28.14
4411	NASDAQ	WRLD	Wed, Nov 18, 2009	28.70	29.00	28.13	28.46
4410	NASDAQ	WRLD	Tue, Nov 17, 2009	28.03	28.88	27.63	28.78
4409	NASDAQ	WRLD	Mon, Nov 16, 2009	27.72	28.45	27.44	28.12
4408	NASDAQ	WRLD	Fri, Nov 13, 2009	27.35	27.79	26.85	27.38
4407	NASDAQ	WRLD	Thu, Nov 12, 2009	27.66	28.09	26.91	27.11
4406	NASDAQ	WRLD	Wed, Nov 11, 2009	27.32	28.03	27.25	27.77
4405	NASDAQ	WRLD	Tue, Nov 10, 2009	26.49	27.25	26.46	27.08
4404	NASDAQ	WRLD	Mon, Nov 9, 2009	26.23	26.85	26.06	26.73
4403	NASDAQ	WRLD	Fri, Nov 6, 2009	26.29	26.47	25.67	26.00
4402	NASDAQ	WRLD	Thu, Nov 5, 2009	25.83	26.73	25.83	26.62
4401	NASDAQ	WRLD	Wed, Nov 4, 2009	26.34	26.85	25.53	25.60
4400	NASDAQ	WRLD	Tue, Nov 3, 2009	24.21	26.35	24.19	26.23
4399	NASDAQ	WRLD	Mon, Nov 2, 2009	25.19	25.50	23.32	24.35
4398	NASDAQ	WRLD	Fri, Oct 30, 2009	24.61	25.43	24.40	25.09
4397	NASDAQ	WRLD	Thu, Oct 29, 2009	25.67	26.50	24.48	24.80
4396	NASDAQ	WRLD	Wed, Oct 28, 2009	24.26	24.44	23.61	23.90
4395	NASDAQ	WRLD	Tue, Oct 27, 2009	25.31	25.31	24.10	24.48
4394	NASDAQ	WRLD	Mon, Oct 26, 2009	24.99	25.70	24.81	25.12
4393	NASDAQ	WRLD	Fri, Oct 23, 2009	25.65	25.93	24.95	24.97
4392	NASDAQ	WRLD	Thu, Oct 22, 2009	24.47	25.55	24.43	25.46
4391	NASDAQ	WRLD	Wed, Oct 21, 2009	24.99	25.95	24.20	24.45
4390	NASDAQ	WRLD	Tue, Oct 20, 2009	26.57	26.82	24.92	25.03
4389	NASDAQ	WRLD	Mon, Oct 19, 2009	26.78	27.18	25.99	26.65
4388	NASDAQ	WRLD	Fri, Oct 16, 2009	27.19	27.19	26.23	26.77
4387	NASDAQ	WRLD	Thu, Oct 15, 2009	27.42	27.84	27.00	27.38
4386	NASDAQ	WRLD	Wed, Oct 14, 2009	26.81	27.70	26.80	27.67
4385	NASDAQ	WRLD	Tue, Oct 13, 2009	26.67	26.76	26.00	26.36
4384	NASDAQ	WRLD	Mon, Oct 12, 2009	26.78	27.25	26.55	26.71
4383	NASDAQ	WRLD	Fri, Oct 9, 2009	26.98	27.06	26.48	26.73
4382	NASDAQ	WRLD	Thu, Oct 8, 2009	26.10	27.93	26.01	27.17
4381	NASDAQ	WRLD	Wed, Oct 7, 2009	25.46	26.11	25.41	26.05
4380	NASDAQ	WRLD	Tue, Oct 6, 2009	24.56	25.72	24.42	25.69
4379	NASDAQ	WRLD	Mon, Oct 5, 2009	23.57	24.74	23.25	24.38
4378	NASDAQ	WRLD	Fri, Oct 2, 2009	24.05	24.32	23.50	23.61
4377	NASDAQ	WRLD	Thu, Oct 1, 2009	25.34	25.63	24.13	24.14
4376	NASDAQ	WRLD	Wed, Sep 30, 2009	25.45	25.96	24.64	25.21
4375	NASDAQ	WRLD	Tue, Sep 29, 2009	25.17	25.82	24.91	25.50
4374	NASDAQ	WRLD	Mon, Sep 28, 2009	24.49	25.41	24.07	25.39
4373	NASDAQ	WRLD	Fri, Sep 25, 2009	24.01	24.70	23.93	24.38
4372	NASDAQ	WRLD	Thu, Sep 24, 2009	25.16	25.52	23.80	24.14
4371	NASDAQ	WRLD	Wed, Sep 23, 2009	25.77	26.00	24.71	24.86
4370	NASDAQ	WRLD	Tue, Sep 22, 2009	24.99	25.75	24.82	25.64
4369	NASDAQ	WRLD	Mon, Sep 21, 2009	25.11	25.12	24.13	24.61
4368	NASDAQ	WRLD	Fri, Sep 18, 2009	25.93	26.01	25.25	25.35
4367	NASDAQ	WRLD	Thu, Sep 17, 2009	27.66	27.66	25.51	25.71
4366	NASDAQ	WRLD	Wed, Sep 16, 2009	26.30	28.16	26.28	27.69
4365	NASDAQ	WRLD	Tue, Sep 15, 2009	26.91	26.99	24.82	26.10
4364	NASDAQ	WRLD	Mon, Sep 14, 2009	26.38	26.86	25.78	26.63
4363	NASDAQ	WRLD	Fri, Sep 11, 2009	26.39	26.90	25.88	26.52
4362	NASDAQ	WRLD	Thu, Sep 10, 2009	27.06	27.12	26.26	26.39
4361	NASDAQ	WRLD	Wed, Sep 9, 2009	25.92	27.60	25.40	27.00
4360	NASDAQ	WRLD	Tue, Sep 8, 2009	26.35	26.42	25.55	25.86
4359	NASDAQ	WRLD	Fri, Sep 4, 2009	25.86	26.21	25.35	26.08
4358	NASDAQ	WRLD	Thu, Sep 3, 2009	25.48	25.90	24.90	25.81
4357	NASDAQ	WRLD	Wed, Sep 2, 2009	25.44	25.98	25.12	25.32
4356	NASDAQ	WRLD	Tue, Sep 1, 2009	25.88	26.91	24.97	25.46
4355	NASDAQ	WRLD	Mon, Aug 31, 2009	26.17	26.47	25.35	26.03
4354	NASDAQ	WRLD	Fri, Aug 28, 2009	26.86	27.18	26.00	26.35
4353	NASDAQ	WRLD	Thu, Aug 27, 2009	26.58	26.70	25.55	26.67
4352	NASDAQ	WRLD	Wed, Aug 26, 2009	25.99	26.57	25.77	26.47
4351	NASDAQ	WRLD	Tue, Aug 25, 2009	26.22	26.47	25.72	25.95
4350	NASDAQ	WRLD	Mon, Aug 24, 2009	26.59	26.81	25.93	26.04
4349	NASDAQ	WRLD	Fri, Aug 21, 2009	25.31	26.69	25.17	26.42
4348	NASDAQ	WRLD	Thu, Aug 20, 2009	24.18	25.15	24.18	25.09
4347	NASDAQ	WRLD	Wed, Aug 19, 2009	24.30	24.67	23.71	24.16
4346	NASDAQ	WRLD	Tue, Aug 18, 2009	24.44	25.23	24.16	24.47
4345	NASDAQ	WRLD	Mon, Aug 17, 2009	24.83	24.92	24.05	24.32
4344	NASDAQ	WRLD	Fri, Aug 14, 2009	26.40	26.40	24.76	25.08
4343	NASDAQ	WRLD	Thu, Aug 13, 2009	26.02	26.48	25.87	26.41
4342	NASDAQ	WRLD	Wed, Aug 12, 2009	25.23	26.42	25.20	25.88
4341	NASDAQ	WRLD	Tue, Aug 11, 2009	25.64	25.78	25.03	25.27
4340	NASDAQ	WRLD	Mon, Aug 10, 2009	26.01	26.68	25.53	25.76
4339	NASDAQ	WRLD	Fri, Aug 7, 2009	25.48	26.87	25.01	26.00
4338	NASDAQ	WRLD	Thu, Aug 6, 2009	24.39	25.83	24.39	25.12
4337	NASDAQ	WRLD	Wed, Aug 5, 2009	24.72	25.09	23.71	24.17
4336	NASDAQ	WRLD	Tue, Aug 4, 2009	24.57	25.10	24.41	24.72
4335	NASDAQ	WRLD	Mon, Aug 3, 2009	24.44	24.95	23.93	24.54
4334	NASDAQ	WRLD	Fri, Jul 31, 2009	24.82	25.30	23.59	23.72
4333	NASDAQ	WRLD	Thu, Jul 30, 2009	25.67	26.70	24.89	25.04
4332	NASDAQ	WRLD	Wed, Jul 29, 2009	26.92	28.07	24.62	25.28
4331	NASDAQ	WRLD	Tue, Jul 28, 2009	24.90	25.20	24.02	24.58
4330	NASDAQ	WRLD	Mon, Jul 27, 2009	25.57	25.73	24.62	24.80
4329	NASDAQ	WRLD	Fri, Jul 24, 2009	25.38	25.93	24.66	25.70
4328	NASDAQ	WRLD	Thu, Jul 23, 2009	23.38	26.25	23.12	25.76
4327	NASDAQ	WRLD	Wed, Jul 22, 2009	22.85	23.70	22.40	23.47
4326	NASDAQ	WRLD	Tue, Jul 21, 2009	22.72	22.95	22.35	22.94
4325	NASDAQ	WRLD	Mon, Jul 20, 2009	21.98	22.58	21.91	22.52
4324	NASDAQ	WRLD	Fri, Jul 17, 2009	22.31	22.37	21.58	21.69
4323	NASDAQ	WRLD	Thu, Jul 16, 2009	21.06	22.66	20.70	22.39
4322	NASDAQ	WRLD	Wed, Jul 15, 2009	20.69	21.65	20.25	21.19
4321	NASDAQ	WRLD	Tue, Jul 14, 2009	19.60	20.55	19.29	20.39
4320	NASDAQ	WRLD	Mon, Jul 13, 2009	18.88	19.72	18.49	19.67
4319	NASDAQ	WRLD	Fri, Jul 10, 2009	18.68	18.94	18.12	18.79
4318	NASDAQ	WRLD	Thu, Jul 9, 2009	18.60	19.04	18.47	18.78
4317	NASDAQ	WRLD	Wed, Jul 8, 2009	18.96	19.00	18.25	18.44
4316	NASDAQ	WRLD	Tue, Jul 7, 2009	19.38	19.43	18.66	18.78
4315	NASDAQ	WRLD	Mon, Jul 6, 2009	19.06	19.50	19.05	19.43
4314	NASDAQ	WRLD	Thu, Jul 2, 2009	19.66	19.66	19.02	19.20
4313	NASDAQ	WRLD	Wed, Jul 1, 2009	19.75	20.41	19.45	19.87
4312	NASDAQ	WRLD	Tue, Jun 30, 2009	19.38	19.93	19.12	19.91
4311	NASDAQ	WRLD	Mon, Jun 29, 2009	19.40	19.95	18.83	19.42
4310	NASDAQ	WRLD	Fri, Jun 26, 2009	18.56	19.68	18.36	19.46
4309	NASDAQ	WRLD	Thu, Jun 25, 2009	17.74	18.76	17.44	18.76
4308	NASDAQ	WRLD	Wed, Jun 24, 2009	17.58	18.17	17.42	17.93
4307	NASDAQ	WRLD	Tue, Jun 23, 2009	17.81	17.98	17.02	17.45
4306	NASDAQ	WRLD	Mon, Jun 22, 2009	18.26	18.36	17.69	17.69
4305	NASDAQ	WRLD	Fri, Jun 19, 2009	17.69	18.64	17.38	18.46
4304	NASDAQ	WRLD	Thu, Jun 18, 2009	16.91	17.62	16.75	17.53
4303	NASDAQ	WRLD	Wed, Jun 17, 2009	16.97	17.30	16.73	16.94
4302	NASDAQ	WRLD	Tue, Jun 16, 2009	18.65	18.65	17.00	17.12
4301	NASDAQ	WRLD	Mon, Jun 15, 2009	19.40	19.61	18.54	18.75
4300	NASDAQ	WRLD	Fri, Jun 12, 2009	19.69	19.69	19.00	19.20
4299	NASDAQ	WRLD	Thu, Jun 11, 2009	20.09	20.63	19.65	19.96
4298	NASDAQ	WRLD	Wed, Jun 10, 2009	20.61	20.93	19.92	20.07
4297	NASDAQ	WRLD	Tue, Jun 9, 2009	20.18	20.81	20.13	20.60
4296	NASDAQ	WRLD	Mon, Jun 8, 2009	19.69	20.32	19.11	20.12
4295	NASDAQ	WRLD	Fri, Jun 5, 2009	21.27	21.42	19.74	19.96
4294	NASDAQ	WRLD	Thu, Jun 4, 2009	20.44	21.33	20.11	21.11
4293	NASDAQ	WRLD	Wed, Jun 3, 2009	20.56	20.85	19.41	20.26
4292	NASDAQ	WRLD	Tue, Jun 2, 2009	20.16	20.87	19.93	20.84
4291	NASDAQ	WRLD	Mon, Jun 1, 2009	20.62	21.47	19.65	20.05
4290	NASDAQ	WRLD	Fri, May 29, 2009	19.60	20.08	19.18	20.03
4289	NASDAQ	WRLD	Thu, May 28, 2009	18.42	19.85	17.66	19.58
4288	NASDAQ	WRLD	Wed, May 27, 2009	18.65	19.06	17.93	18.53
4287	NASDAQ	WRLD	Tue, May 26, 2009	16.81	18.75	16.81	18.64
4286	NASDAQ	WRLD	Fri, May 22, 2009	17.04	17.50	16.09	16.40
4285	NASDAQ	WRLD	Thu, May 21, 2009	17.22	17.36	16.66	16.84
4284	NASDAQ	WRLD	Wed, May 20, 2009	18.07	18.83	17.37	17.48
4283	NASDAQ	WRLD	Tue, May 19, 2009	18.20	18.35	17.61	17.78
4282	NASDAQ	WRLD	Mon, May 18, 2009	17.90	18.76	17.73	18.26
4281	NASDAQ	WRLD	Fri, May 15, 2009	18.50	18.53	17.59	17.87
4280	NASDAQ	WRLD	Thu, May 14, 2009	17.99	18.48	17.10	18.26
4279	NASDAQ	WRLD	Wed, May 13, 2009	19.89	19.89	17.64	17.69
4278	NASDAQ	WRLD	Tue, May 12, 2009	20.13	20.79	19.47	19.79
4277	NASDAQ	WRLD	Mon, May 11, 2009	19.78	20.77	19.50	20.41
4276	NASDAQ	WRLD	Fri, May 8, 2009	21.35	22.32	19.23	19.81
4275	NASDAQ	WRLD	Thu, May 7, 2009	26.39	26.72	20.31	21.43
4274	NASDAQ	WRLD	Wed, May 6, 2009	27.77	28.08	25.51	25.86
4273	NASDAQ	WRLD	Tue, May 5, 2009	28.85	29.20	27.39	27.67
4272	NASDAQ	WRLD	Mon, May 4, 2009	29.00	29.24	26.87	28.71
4271	NASDAQ	WRLD	Fri, May 1, 2009	29.51	30.13	28.79	28.96
4270	NASDAQ	WRLD	Thu, Apr 30, 2009	27.82	30.87	27.71	29.68
4269	NASDAQ	WRLD	Wed, Apr 29, 2009	24.78	27.87	24.63	27.60
4268	NASDAQ	WRLD	Tue, Apr 28, 2009	22.61	24.39	22.42	23.80
4267	NASDAQ	WRLD	Mon, Apr 27, 2009	22.59	23.44	22.43	23.06
4266	NASDAQ	WRLD	Fri, Apr 24, 2009	21.31	23.59	20.98	23.14
4265	NASDAQ	WRLD	Thu, Apr 23, 2009	21.04	21.71	20.64	20.97
4264	NASDAQ	WRLD	Wed, Apr 22, 2009	20.37	22.08	19.18	21.05
4263	NASDAQ	WRLD	Tue, Apr 21, 2009	20.50	20.95	20.00	20.92
4262	NASDAQ	WRLD	Mon, Apr 20, 2009	22.30	22.50	20.57	20.66
4261	NASDAQ	WRLD	Fri, Apr 17, 2009	21.63	23.69	21.32	23.08
4260	NASDAQ	WRLD	Thu, Apr 16, 2009	21.05	21.71	20.23	21.55
4259	NASDAQ	WRLD	Wed, Apr 15, 2009	19.50	20.86	18.99	20.82
4258	NASDAQ	WRLD	Tue, Apr 14, 2009	21.04	21.18	19.26	19.55
4257	NASDAQ	WRLD	Mon, Apr 13, 2009	19.17	21.83	19.08	21.48
4256	NASDAQ	WRLD	Thu, Apr 9, 2009	18.12	19.53	17.76	19.50
4255	NASDAQ	WRLD	Wed, Apr 8, 2009	17.57	17.90	16.42	17.53
4254	NASDAQ	WRLD	Tue, Apr 7, 2009	18.74	19.00	17.31	17.43
4253	NASDAQ	WRLD	Mon, Apr 6, 2009	19.19	19.33	18.55	19.20
4252	NASDAQ	WRLD	Fri, Apr 3, 2009	19.08	19.52	18.83	19.52
4251	NASDAQ	WRLD	Thu, Apr 2, 2009	18.38	19.93	18.38	19.08
4250	NASDAQ	WRLD	Wed, Apr 1, 2009	16.72	18.34	16.70	18.14
4249	NASDAQ	WRLD	Tue, Mar 31, 2009	17.18	17.70	16.76	17.10
4248	NASDAQ	WRLD	Mon, Mar 30, 2009	17.63	17.83	16.54	16.90
4247	NASDAQ	WRLD	Fri, Mar 27, 2009	18.23	19.24	17.75	18.25
4246	NASDAQ	WRLD	Thu, Mar 26, 2009	17.73	18.85	17.19	18.70
4245	NASDAQ	WRLD	Wed, Mar 25, 2009	16.50	17.99	16.50	17.33
4244	NASDAQ	WRLD	Tue, Mar 24, 2009	17.45	17.48	16.16	16.25
4243	NASDAQ	WRLD	Mon, Mar 23, 2009	16.07	17.88	16.07	17.83
4242	NASDAQ	WRLD	Fri, Mar 20, 2009	16.07	16.20	15.62	15.95
4241	NASDAQ	WRLD	Thu, Mar 19, 2009	16.22	16.50	15.48	15.85
4240	NASDAQ	WRLD	Wed, Mar 18, 2009	14.95	16.20	14.63	16.10
4239	NASDAQ	WRLD	Tue, Mar 17, 2009	14.40	15.07	14.20	15.07
4238	NASDAQ	WRLD	Mon, Mar 16, 2009	14.24	15.20	14.24	14.45
4237	NASDAQ	WRLD	Fri, Mar 13, 2009	14.43	14.67	13.72	14.08
4236	NASDAQ	WRLD	Thu, Mar 12, 2009	12.77	14.48	12.61	14.35
4235	NASDAQ	WRLD	Wed, Mar 11, 2009	12.68	13.32	12.52	12.82
4234	NASDAQ	WRLD	Tue, Mar 10, 2009	11.41	12.65	11.41	12.62
4233	NASDAQ	WRLD	Mon, Mar 9, 2009	10.70	11.61	10.31	11.28
4232	NASDAQ	WRLD	Fri, Mar 6, 2009	11.67	11.67	10.70	11.26
4231	NASDAQ	WRLD	Thu, Mar 5, 2009	12.40	12.40	11.41	11.51
4230	NASDAQ	WRLD	Wed, Mar 4, 2009	13.12	13.41	12.37	12.44
4229	NASDAQ	WRLD	Tue, Mar 3, 2009	13.15	13.28	12.81	12.84
4228	NASDAQ	WRLD	Mon, Mar 2, 2009	14.21	14.65	12.69	12.85
4227	NASDAQ	WRLD	Fri, Feb 27, 2009	15.71	15.80	14.63	14.66
4226	NASDAQ	WRLD	Thu, Feb 26, 2009	16.52	16.99	15.73	16.07
4225	NASDAQ	WRLD	Wed, Feb 25, 2009	16.79	16.95	15.44	16.26
4224	NASDAQ	WRLD	Tue, Feb 24, 2009	15.80	16.98	15.38	16.94
4223	NASDAQ	WRLD	Mon, Feb 23, 2009	16.43	16.54	15.16	15.50
4222	NASDAQ	WRLD	Fri, Feb 20, 2009	16.23	16.87	15.80	16.03
4221	NASDAQ	WRLD	Thu, Feb 19, 2009	17.66	17.97	16.33	16.44
4220	NASDAQ	WRLD	Wed, Feb 18, 2009	17.98	17.98	16.75	17.40
4219	NASDAQ	WRLD	Tue, Feb 17, 2009	18.06	18.78	17.74	18.06
4218	NASDAQ	WRLD	Fri, Feb 13, 2009	18.67	19.14	18.20	18.51
4217	NASDAQ	WRLD	Thu, Feb 12, 2009	18.62	19.22	18.21	19.11
4216	NASDAQ	WRLD	Wed, Feb 11, 2009	18.99	19.47	18.50	19.00
4215	NASDAQ	WRLD	Tue, Feb 10, 2009	19.21	19.58	18.78	18.90
4214	NASDAQ	WRLD	Mon, Feb 9, 2009	19.40	20.30	18.94	19.44
4213	NASDAQ	WRLD	Fri, Feb 6, 2009	19.29	20.07	19.03	19.57
4212	NASDAQ	WRLD	Thu, Feb 5, 2009	18.73	19.47	18.36	19.29
4211	NASDAQ	WRLD	Wed, Feb 4, 2009	19.60	19.92	18.78	18.88
4210	NASDAQ	WRLD	Tue, Feb 3, 2009	20.00	20.00	19.03	19.54
4209	NASDAQ	WRLD	Mon, Feb 2, 2009	18.72	19.98	18.51	19.90
4208	NASDAQ	WRLD	Fri, Jan 30, 2009	19.86	19.97	18.87	19.15
4207	NASDAQ	WRLD	Thu, Jan 29, 2009	20.19	20.40	19.42	19.52
4206	NASDAQ	WRLD	Wed, Jan 28, 2009	21.20	21.24	19.74	20.65
4205	NASDAQ	WRLD	Tue, Jan 27, 2009	17.62	17.98	16.81	17.49
4204	NASDAQ	WRLD	Mon, Jan 26, 2009	17.61	18.46	17.20	17.48
4203	NASDAQ	WRLD	Fri, Jan 23, 2009	16.40	17.77	16.03	17.52
4202	NASDAQ	WRLD	Thu, Jan 22, 2009	17.17	17.59	16.25	16.56
4201	NASDAQ	WRLD	Wed, Jan 21, 2009	17.36	17.78	16.83	17.67
4200	NASDAQ	WRLD	Tue, Jan 20, 2009	19.42	19.76	17.17	17.33
4199	NASDAQ	WRLD	Fri, Jan 16, 2009	19.86	20.00	18.59	19.76
4198	NASDAQ	WRLD	Thu, Jan 15, 2009	19.27	19.97	18.20	19.53
4197	NASDAQ	WRLD	Wed, Jan 14, 2009	19.54	20.16	19.21	19.23
4196	NASDAQ	WRLD	Tue, Jan 13, 2009	19.86	20.34	19.48	20.17
4195	NASDAQ	WRLD	Mon, Jan 12, 2009	20.18	20.82	19.65	20.04
4194	NASDAQ	WRLD	Fri, Jan 9, 2009	21.59	21.59	19.81	19.98
4193	NASDAQ	WRLD	Thu, Jan 8, 2009	22.05	22.23	21.34	21.52
4192	NASDAQ	WRLD	Wed, Jan 7, 2009	22.38	22.88	21.84	22.50
4191	NASDAQ	WRLD	Tue, Jan 6, 2009	22.11	22.90	21.21	22.89
4190	NASDAQ	WRLD	Mon, Jan 5, 2009	20.38	22.05	20.18	21.76
4189	NASDAQ	WRLD	Fri, Jan 2, 2009	19.87	20.44	19.68	20.34
4188	NASDAQ	WRLD	Wed, Dec 31, 2008	19.68	20.00	19.50	19.76
4187	NASDAQ	WRLD	Tue, Dec 30, 2008	18.80	19.60	18.40	19.59
4186	NASDAQ	WRLD	Mon, Dec 29, 2008	18.96	19.28	18.25	18.52
4185	NASDAQ	WRLD	Fri, Dec 26, 2008	19.13	19.13	18.32	18.97
4184	NASDAQ	WRLD	Wed, Dec 24, 2008	18.52	18.83	18.17	18.24
4183	NASDAQ	WRLD	Tue, Dec 23, 2008	19.34	19.63	18.47	18.51
4182	NASDAQ	WRLD	Mon, Dec 22, 2008	20.03	20.15	18.54	19.12
4181	NASDAQ	WRLD	Fri, Dec 19, 2008	20.96	21.07	19.78	19.87
4180	NASDAQ	WRLD	Thu, Dec 18, 2008	20.34	21.15	19.86	20.37
4179	NASDAQ	WRLD	Wed, Dec 17, 2008	19.37	20.56	19.31	20.32
4178	NASDAQ	WRLD	Tue, Dec 16, 2008	18.45	19.83	17.65	19.64
4177	NASDAQ	WRLD	Mon, Dec 15, 2008	19.02	19.25	17.62	17.99
4176	NASDAQ	WRLD	Fri, Dec 12, 2008	18.45	19.00	17.86	18.88
4175	NASDAQ	WRLD	Thu, Dec 11, 2008	19.68	20.36	18.89	19.12
4174	NASDAQ	WRLD	Wed, Dec 10, 2008	20.02	20.57	19.11	20.05
4173	NASDAQ	WRLD	Tue, Dec 9, 2008	20.29	21.14	18.75	19.75
4172	NASDAQ	WRLD	Mon, Dec 8, 2008	19.54	21.18	19.54	20.56
4171	NASDAQ	WRLD	Fri, Dec 5, 2008	17.46	19.06	17.26	19.01
4170	NASDAQ	WRLD	Thu, Dec 4, 2008	17.35	18.42	17.35	17.85
4169	NASDAQ	WRLD	Wed, Dec 3, 2008	16.42	17.89	16.05	17.80
4168	NASDAQ	WRLD	Tue, Dec 2, 2008	16.68	17.15	16.02	17.07
4167	NASDAQ	WRLD	Mon, Dec 1, 2008	18.78	19.37	16.07	16.24
4166	NASDAQ	WRLD	Fri, Nov 28, 2008	19.30	19.67	18.80	19.57
4165	NASDAQ	WRLD	Wed, Nov 26, 2008	17.94	19.67	17.79	19.64
4164	NASDAQ	WRLD	Tue, Nov 25, 2008	18.68	18.80	17.60	18.57
4163	NASDAQ	WRLD	Mon, Nov 24, 2008	15.45	18.59	15.45	18.27
4162	NASDAQ	WRLD	Fri, Nov 21, 2008	14.31	15.56	13.68	15.27
4161	NASDAQ	WRLD	Thu, Nov 20, 2008	14.00	15.31	13.44	13.81
4160	NASDAQ	WRLD	Wed, Nov 19, 2008	16.20	17.06	14.00	14.06
4159	NASDAQ	WRLD	Tue, Nov 18, 2008	16.67	17.41	15.91	16.51
4158	NASDAQ	WRLD	Mon, Nov 17, 2008	16.83	17.72	16.69	16.75
4157	NASDAQ	WRLD	Fri, Nov 14, 2008	18.07	18.32	16.66	17.07
4156	NASDAQ	WRLD	Thu, Nov 13, 2008	15.66	18.85	15.09	18.52
4155	NASDAQ	WRLD	Wed, Nov 12, 2008	17.01	17.16	15.45	15.65
4154	NASDAQ	WRLD	Tue, Nov 11, 2008	16.54	17.61	16.54	17.39
4153	NASDAQ	WRLD	Mon, Nov 10, 2008	17.73	17.73	16.70	16.85
4152	NASDAQ	WRLD	Fri, Nov 7, 2008	17.30	17.59	16.55	17.13
4151	NASDAQ	WRLD	Thu, Nov 6, 2008	18.02	18.54	16.30	17.00
4150	NASDAQ	WRLD	Wed, Nov 5, 2008	18.79	19.89	17.96	18.09
4149	NASDAQ	WRLD	Tue, Nov 4, 2008	19.33	19.50	18.57	19.13
4148	NASDAQ	WRLD	Mon, Nov 3, 2008	18.45	19.50	18.05	18.66
4147	NASDAQ	WRLD	Fri, Oct 31, 2008	17.88	18.70	17.57	18.48
4146	NASDAQ	WRLD	Thu, Oct 30, 2008	18.13	18.15	17.01	18.00
4145	NASDAQ	WRLD	Wed, Oct 29, 2008	18.59	18.83	17.32	17.45
4144	NASDAQ	WRLD	Tue, Oct 28, 2008	16.81	18.50	16.17	18.34
4143	NASDAQ	WRLD	Mon, Oct 27, 2008	18.48	19.21	16.14	16.14
4142	NASDAQ	WRLD	Fri, Oct 24, 2008	19.26	19.66	17.59	18.60
4141	NASDAQ	WRLD	Thu, Oct 23, 2008	26.25	26.27	19.77	20.11
4140	NASDAQ	WRLD	Wed, Oct 22, 2008	27.05	27.70	25.88	26.30
4139	NASDAQ	WRLD	Tue, Oct 21, 2008	29.19	29.88	27.42	27.92
4138	NASDAQ	WRLD	Mon, Oct 20, 2008	27.18	29.83	26.03	29.73
4137	NASDAQ	WRLD	Fri, Oct 17, 2008	25.96	28.59	25.73	26.79
4136	NASDAQ	WRLD	Thu, Oct 16, 2008	25.64	27.01	24.85	26.90
4135	NASDAQ	WRLD	Wed, Oct 15, 2008	28.12	28.40	25.13	25.23
4134	NASDAQ	WRLD	Tue, Oct 14, 2008	31.27	32.50	28.58	29.09
4133	NASDAQ	WRLD	Mon, Oct 13, 2008	29.48	30.14	26.85	29.55
4132	NASDAQ	WRLD	Fri, Oct 10, 2008	22.64	29.51	21.86	27.76
4131	NASDAQ	WRLD	Thu, Oct 9, 2008	27.01	29.20	23.31	23.43
4130	NASDAQ	WRLD	Wed, Oct 8, 2008	27.60	29.64	26.98	26.98
4129	NASDAQ	WRLD	Tue, Oct 7, 2008	30.31	30.97	27.77	27.87
4128	NASDAQ	WRLD	Mon, Oct 6, 2008	31.36	31.36	28.24	30.11
4127	NASDAQ	WRLD	Fri, Oct 3, 2008	32.00	34.01	30.24	30.34
4126	NASDAQ	WRLD	Thu, Oct 2, 2008	33.79	33.79	31.05	31.38
4125	NASDAQ	WRLD	Wed, Oct 1, 2008	35.58	36.25	33.68	33.89
4124	NASDAQ	WRLD	Tue, Sep 30, 2008	34.60	36.50	32.10	36.00
4123	NASDAQ	WRLD	Mon, Sep 29, 2008	35.60	36.11	32.54	33.43
4122	NASDAQ	WRLD	Fri, Sep 26, 2008	36.39	37.70	34.95	36.90
4121	NASDAQ	WRLD	Thu, Sep 25, 2008	38.06	39.37	36.95	37.05
4120	NASDAQ	WRLD	Wed, Sep 24, 2008	39.07	39.50	37.52	37.52
4119	NASDAQ	WRLD	Tue, Sep 23, 2008	38.36	39.98	37.65	38.37
4118	NASDAQ	WRLD	Mon, Sep 22, 2008	39.33	40.07	38.10	38.50
4117	NASDAQ	WRLD	Fri, Sep 19, 2008	41.98	43.50	37.11	40.07
4116	NASDAQ	WRLD	Thu, Sep 18, 2008	33.96	38.22	32.43	38.00
4115	NASDAQ	WRLD	Wed, Sep 17, 2008	33.68	34.43	31.31	33.28
4114	NASDAQ	WRLD	Tue, Sep 16, 2008	34.40	35.91	33.01	35.05
4113	NASDAQ	WRLD	Mon, Sep 15, 2008	37.81	38.86	34.85	34.89
4112	NASDAQ	WRLD	Fri, Sep 12, 2008	38.81	39.60	38.46	38.89
4111	NASDAQ	WRLD	Thu, Sep 11, 2008	38.18	39.59	38.18	39.48
4110	NASDAQ	WRLD	Wed, Sep 10, 2008	39.22	39.98	38.21	39.36
4109	NASDAQ	WRLD	Tue, Sep 9, 2008	39.96	40.59	38.42	38.42
4108	NASDAQ	WRLD	Mon, Sep 8, 2008	39.59	41.00	38.04	40.51
4107	NASDAQ	WRLD	Fri, Sep 5, 2008	37.29	38.80	36.72	38.61
4106	NASDAQ	WRLD	Thu, Sep 4, 2008	39.09	39.09	37.37	37.37
4105	NASDAQ	WRLD	Wed, Sep 3, 2008	38.88	39.93	38.88	39.50
4104	NASDAQ	WRLD	Tue, Sep 2, 2008	39.29	39.68	38.25	39.01
4103	NASDAQ	WRLD	Fri, Aug 29, 2008	38.17	39.32	38.17	39.02
4102	NASDAQ	WRLD	Thu, Aug 28, 2008	37.80	38.82	37.51	38.60
4101	NASDAQ	WRLD	Wed, Aug 27, 2008	37.60	37.80	37.18	37.55
4100	NASDAQ	WRLD	Tue, Aug 26, 2008	37.44	37.70	37.01	37.49
4099	NASDAQ	WRLD	Mon, Aug 25, 2008	37.67	37.96	36.83	37.19
4098	NASDAQ	WRLD	Fri, Aug 22, 2008	37.26	38.58	36.64	38.48
4097	NASDAQ	WRLD	Thu, Aug 21, 2008	37.13	37.65	36.12	36.64
4096	NASDAQ	WRLD	Wed, Aug 20, 2008	35.89	37.66	34.50	37.60
4095	NASDAQ	WRLD	Tue, Aug 19, 2008	36.77	36.77	34.50	35.69
4094	NASDAQ	WRLD	Mon, Aug 18, 2008	37.90	38.11	36.37	37.27
4093	NASDAQ	WRLD	Fri, Aug 15, 2008	37.21	38.20	36.41	37.78
4092	NASDAQ	WRLD	Thu, Aug 14, 2008	35.11	36.87	35.11	36.68
4091	NASDAQ	WRLD	Wed, Aug 13, 2008	35.72	36.42	34.15	35.39
4090	NASDAQ	WRLD	Tue, Aug 12, 2008	32.57	36.98	32.57	35.94
4089	NASDAQ	WRLD	Mon, Aug 11, 2008	33.98	37.86	33.12	36.35
4088	NASDAQ	WRLD	Fri, Aug 8, 2008	33.11	34.90	32.77	34.00
4087	NASDAQ	WRLD	Thu, Aug 7, 2008	33.58	34.95	32.76	33.24
4086	NASDAQ	WRLD	Wed, Aug 6, 2008	33.24	34.60	32.92	34.20
4085	NASDAQ	WRLD	Tue, Aug 5, 2008	32.79	34.23	32.58	34.00
4084	NASDAQ	WRLD	Mon, Aug 4, 2008	33.77	34.50	32.00	32.15
4083	NASDAQ	WRLD	Fri, Aug 1, 2008	34.14	34.22	31.00	33.86
4082	NASDAQ	WRLD	Thu, Jul 31, 2008	33.84	34.23	32.65	32.76
4081	NASDAQ	WRLD	Wed, Jul 30, 2008	35.21	35.71	33.37	34.29
4080	NASDAQ	WRLD	Tue, Jul 29, 2008	38.94	40.25	34.00	35.33
4079	NASDAQ	WRLD	Mon, Jul 28, 2008	40.06	41.11	38.08	38.53
4078	NASDAQ	WRLD	Fri, Jul 25, 2008	38.02	40.68	37.88	39.26
4077	NASDAQ	WRLD	Thu, Jul 24, 2008	41.13	41.13	38.26	38.45
4076	NASDAQ	WRLD	Wed, Jul 23, 2008	40.24	42.23	39.16	41.98
4075	NASDAQ	WRLD	Tue, Jul 22, 2008	39.26	40.03	38.07	40.01
4074	NASDAQ	WRLD	Mon, Jul 21, 2008	40.73	40.80	38.23	39.00
4073	NASDAQ	WRLD	Fri, Jul 18, 2008	39.89	41.00	38.38	40.72
4072	NASDAQ	WRLD	Thu, Jul 17, 2008	37.83	40.96	37.83	40.27
4071	NASDAQ	WRLD	Wed, Jul 16, 2008	34.58	37.72	33.55	37.72
4070	NASDAQ	WRLD	Tue, Jul 15, 2008	33.10	35.83	32.26	33.97
4069	NASDAQ	WRLD	Mon, Jul 14, 2008	34.90	35.77	33.32	33.58
4068	NASDAQ	WRLD	Fri, Jul 11, 2008	34.50	34.93	33.17	34.46
4067	NASDAQ	WRLD	Thu, Jul 10, 2008	34.27	35.39	33.63	34.88
4066	NASDAQ	WRLD	Wed, Jul 9, 2008	35.51	36.38	34.41	34.50
4065	NASDAQ	WRLD	Tue, Jul 8, 2008	33.77	36.10	33.34	36.09
4064	NASDAQ	WRLD	Mon, Jul 7, 2008	33.07	34.68	31.92	33.92
4063	NASDAQ	WRLD	Thu, Jul 3, 2008	33.81	33.81	31.93	32.74
4062	NASDAQ	WRLD	Wed, Jul 2, 2008	35.01	35.01	33.62	33.66
4061	NASDAQ	WRLD	Tue, Jul 1, 2008	33.39	35.49	33.17	34.97
4060	NASDAQ	WRLD	Mon, Jun 30, 2008	34.63	35.10	33.57	33.67
4059	NASDAQ	WRLD	Fri, Jun 27, 2008	35.95	35.95	33.90	34.39
4058	NASDAQ	WRLD	Thu, Jun 26, 2008	37.99	39.32	35.50	36.11
4057	NASDAQ	WRLD	Wed, Jun 25, 2008	38.22	40.48	38.22	38.54
4056	NASDAQ	WRLD	Tue, Jun 24, 2008	37.50	39.28	37.15	38.27
4055	NASDAQ	WRLD	Mon, Jun 23, 2008	40.23	40.71	37.43	37.46
4054	NASDAQ	WRLD	Fri, Jun 20, 2008	40.06	40.74	38.55	40.15
4053	NASDAQ	WRLD	Thu, Jun 19, 2008	41.66	41.66	39.26	40.22
4052	NASDAQ	WRLD	Wed, Jun 18, 2008	41.32	42.00	40.09	41.59
4051	NASDAQ	WRLD	Tue, Jun 17, 2008	42.74	43.09	41.07	41.44
4050	NASDAQ	WRLD	Mon, Jun 16, 2008	40.82	43.19	40.06	42.81
4049	NASDAQ	WRLD	Fri, Jun 13, 2008	39.89	40.81	39.25	40.81
4048	NASDAQ	WRLD	Thu, Jun 12, 2008	38.64	39.94	38.36	39.54
4047	NASDAQ	WRLD	Wed, Jun 11, 2008	40.14	40.20	38.10	38.10
4046	NASDAQ	WRLD	Tue, Jun 10, 2008	40.27	41.70	40.02	40.33
4045	NASDAQ	WRLD	Mon, Jun 9, 2008	41.63	41.82	40.26	40.65
4044	NASDAQ	WRLD	Fri, Jun 6, 2008	42.82	42.90	41.34	41.34
4043	NASDAQ	WRLD	Thu, Jun 5, 2008	41.50	43.36	41.33	43.27
4042	NASDAQ	WRLD	Wed, Jun 4, 2008	40.80	42.99	40.78	41.47
4041	NASDAQ	WRLD	Tue, Jun 3, 2008	43.02	43.48	40.68	41.04
4040	NASDAQ	WRLD	Mon, Jun 2, 2008	44.09	44.09	41.59	42.67
4039	NASDAQ	WRLD	Fri, May 30, 2008	44.87	44.87	43.75	44.22
4038	NASDAQ	WRLD	Thu, May 29, 2008	45.07	45.99	44.49	44.74
4037	NASDAQ	WRLD	Wed, May 28, 2008	45.21	45.36	43.78	45.14
4036	NASDAQ	WRLD	Tue, May 27, 2008	44.00	45.49	44.00	44.97
4035	NASDAQ	WRLD	Fri, May 23, 2008	43.81	44.18	42.10	43.93
4034	NASDAQ	WRLD	Thu, May 22, 2008	42.04	44.20	41.87	44.02
4033	NASDAQ	WRLD	Wed, May 21, 2008	42.75	43.51	41.60	41.94
4032	NASDAQ	WRLD	Tue, May 20, 2008	43.34	43.50	42.15	42.61
4031	NASDAQ	WRLD	Mon, May 19, 2008	44.34	44.60	43.37	43.67
4030	NASDAQ	WRLD	Fri, May 16, 2008	44.00	44.74	42.99	44.27
4029	NASDAQ	WRLD	Thu, May 15, 2008	43.13	45.41	42.57	44.35
4028	NASDAQ	WRLD	Wed, May 14, 2008	42.95	44.00	42.47	43.21
4027	NASDAQ	WRLD	Tue, May 13, 2008	43.67	43.67	41.76	42.85
4026	NASDAQ	WRLD	Mon, May 12, 2008	41.66	43.97	40.84	43.52
4025	NASDAQ	WRLD	Fri, May 9, 2008	40.77	41.81	39.24	41.48
4024	NASDAQ	WRLD	Thu, May 8, 2008	42.47	43.17	40.07	41.24
4023	NASDAQ	WRLD	Wed, May 7, 2008	41.77	43.22	41.42	42.38
4022	NASDAQ	WRLD	Tue, May 6, 2008	41.60	42.30	41.26	41.81
4021	NASDAQ	WRLD	Mon, May 5, 2008	41.93	42.71	41.36	41.94
4020	NASDAQ	WRLD	Fri, May 2, 2008	41.89	42.56	39.81	41.79
4019	NASDAQ	WRLD	Thu, May 1, 2008	39.40	41.97	39.40	41.35
4018	NASDAQ	WRLD	Wed, Apr 30, 2008	40.85	41.43	38.73	39.38
4017	NASDAQ	WRLD	Tue, Apr 29, 2008	40.04	40.66	39.65	40.58
4016	NASDAQ	WRLD	Mon, Apr 28, 2008	38.97	40.85	38.97	40.37
4015	NASDAQ	WRLD	Fri, Apr 25, 2008	39.33	39.33	37.38	38.94
4014	NASDAQ	WRLD	Thu, Apr 24, 2008	35.90	40.24	35.86	39.10
4013	NASDAQ	WRLD	Wed, Apr 23, 2008	33.79	34.91	33.75	34.45
4012	NASDAQ	WRLD	Tue, Apr 22, 2008	34.71	34.71	33.15	33.57
4011	NASDAQ	WRLD	Mon, Apr 21, 2008	34.54	35.21	34.19	34.81
4010	NASDAQ	WRLD	Fri, Apr 18, 2008	34.84	35.67	34.52	34.87
4009	NASDAQ	WRLD	Thu, Apr 17, 2008	33.68	34.30	33.02	33.95
4008	NASDAQ	WRLD	Wed, Apr 16, 2008	32.44	33.84	32.13	33.76
4007	NASDAQ	WRLD	Tue, Apr 15, 2008	32.61	32.90	31.91	32.13
4006	NASDAQ	WRLD	Mon, Apr 14, 2008	32.84	34.51	32.26	32.38
4005	NASDAQ	WRLD	Fri, Apr 11, 2008	32.68	33.48	32.58	33.03
4004	NASDAQ	WRLD	Thu, Apr 10, 2008	32.40	33.92	32.31	33.14
4003	NASDAQ	WRLD	Wed, Apr 9, 2008	33.82	34.39	32.34	32.57
4002	NASDAQ	WRLD	Tue, Apr 8, 2008	33.94	34.04	33.27	33.64
4001	NASDAQ	WRLD	Mon, Apr 7, 2008	35.61	35.63	33.97	34.10
4000	NASDAQ	WRLD	Fri, Apr 4, 2008	36.47	36.53	35.08	35.33
3999	NASDAQ	WRLD	Thu, Apr 3, 2008	36.44	36.98	36.18	36.67
3998	NASDAQ	WRLD	Wed, Apr 2, 2008	35.31	36.93	34.56	36.47
3997	NASDAQ	WRLD	Tue, Apr 1, 2008	32.12	35.11	32.11	35.11
3996	NASDAQ	WRLD	Mon, Mar 31, 2008	32.55	32.55	31.45	31.85
3995	NASDAQ	WRLD	Fri, Mar 28, 2008	32.72	33.04	32.31	32.43
3994	NASDAQ	WRLD	Thu, Mar 27, 2008	34.09	34.28	32.56	32.59
3993	NASDAQ	WRLD	Wed, Mar 26, 2008	34.99	35.09	33.65	33.99
3992	NASDAQ	WRLD	Tue, Mar 25, 2008	34.36	35.50	33.23	35.36
3991	NASDAQ	WRLD	Mon, Mar 24, 2008	32.06	35.12	32.04	34.09
3990	NASDAQ	WRLD	Thu, Mar 20, 2008	29.18	32.14	28.69	31.81
3989	NASDAQ	WRLD	Wed, Mar 19, 2008	29.69	30.20	28.92	28.92
3988	NASDAQ	WRLD	Tue, Mar 18, 2008	28.44	29.75	27.79	29.68
3987	NASDAQ	WRLD	Mon, Mar 17, 2008	27.25	28.50	26.74	27.84
3986	NASDAQ	WRLD	Fri, Mar 14, 2008	29.29	29.60	27.39	27.58
3985	NASDAQ	WRLD	Thu, Mar 13, 2008	28.83	29.22	27.98	29.10
3984	NASDAQ	WRLD	Wed, Mar 12, 2008	29.55	30.56	29.18	29.21
3983	NASDAQ	WRLD	Tue, Mar 11, 2008	29.06	29.90	28.51	29.69
3982	NASDAQ	WRLD	Mon, Mar 10, 2008	29.30	29.50	28.26	28.33
3981	NASDAQ	WRLD	Fri, Mar 7, 2008	28.75	29.78	28.61	29.25
3980	NASDAQ	WRLD	Thu, Mar 6, 2008	29.93	30.42	29.00	29.10
3979	NASDAQ	WRLD	Wed, Mar 5, 2008	30.16	30.42	29.70	30.16
3978	NASDAQ	WRLD	Tue, Mar 4, 2008	29.60	30.43	29.43	29.95
3977	NASDAQ	WRLD	Mon, Mar 3, 2008	30.34	30.85	29.42	29.97
3976	NASDAQ	WRLD	Fri, Feb 29, 2008	30.95	31.27	30.31	30.38
3975	NASDAQ	WRLD	Thu, Feb 28, 2008	31.91	32.29	31.03	31.21
3974	NASDAQ	WRLD	Wed, Feb 27, 2008	31.96	33.37	31.96	32.30
3973	NASDAQ	WRLD	Tue, Feb 26, 2008	31.35	32.85	31.34	32.41
3972	NASDAQ	WRLD	Mon, Feb 25, 2008	31.44	31.75	30.49	31.63
3971	NASDAQ	WRLD	Fri, Feb 22, 2008	31.34	31.57	30.37	31.49
3970	NASDAQ	WRLD	Thu, Feb 21, 2008	32.46	32.85	31.07	31.35
3969	NASDAQ	WRLD	Wed, Feb 20, 2008	32.19	32.75	31.78	32.56
3968	NASDAQ	WRLD	Tue, Feb 19, 2008	31.89	32.72	31.25	32.41
3967	NASDAQ	WRLD	Fri, Feb 15, 2008	31.70	32.27	30.72	31.41
3966	NASDAQ	WRLD	Thu, Feb 14, 2008	33.16	33.16	31.67	32.00
3965	NASDAQ	WRLD	Wed, Feb 13, 2008	31.68	33.11	31.15	33.02
3964	NASDAQ	WRLD	Tue, Feb 12, 2008	31.09	32.24	30.90	31.31
3963	NASDAQ	WRLD	Mon, Feb 11, 2008	31.16	31.53	30.33	30.99
3962	NASDAQ	WRLD	Fri, Feb 8, 2008	31.27	31.74	30.42	31.21
3961	NASDAQ	WRLD	Thu, Feb 7, 2008	29.81	31.47	29.75	31.47
3960	NASDAQ	WRLD	Wed, Feb 6, 2008	30.06	31.13	29.66	30.04
3959	NASDAQ	WRLD	Tue, Feb 5, 2008	31.25	31.65	29.74	29.88
3958	NASDAQ	WRLD	Mon, Feb 4, 2008	30.79	32.32	30.66	31.52
3957	NASDAQ	WRLD	Fri, Feb 1, 2008	30.12	31.13	29.45	30.92
3956	NASDAQ	WRLD	Thu, Jan 31, 2008	28.08	30.37	28.07	29.94
3955	NASDAQ	WRLD	Wed, Jan 30, 2008	28.58	30.28	28.34	28.98
3954	NASDAQ	WRLD	Tue, Jan 29, 2008	28.65	30.08	28.13	28.90
3953	NASDAQ	WRLD	Mon, Jan 28, 2008	27.93	29.00	26.93	28.83
3952	NASDAQ	WRLD	Fri, Jan 25, 2008	28.51	29.18	27.39	28.13
3951	NASDAQ	WRLD	Thu, Jan 24, 2008	24.29	29.97	23.08	28.75
3950	NASDAQ	WRLD	Wed, Jan 23, 2008	21.22	23.50	20.32	23.05
3949	NASDAQ	WRLD	Tue, Jan 22, 2008	19.89	23.30	19.89	22.60
3948	NASDAQ	WRLD	Fri, Jan 18, 2008	21.51	21.75	20.04	20.76
3947	NASDAQ	WRLD	Thu, Jan 17, 2008	22.46	23.17	21.15	21.46
3946	NASDAQ	WRLD	Wed, Jan 16, 2008	21.50	22.74	21.50	22.40
3945	NASDAQ	WRLD	Tue, Jan 15, 2008	22.02	24.00	21.48	21.53
3944	NASDAQ	WRLD	Mon, Jan 14, 2008	22.69	23.90	21.98	22.33
3943	NASDAQ	WRLD	Fri, Jan 11, 2008	22.95	23.06	21.84	22.41
3942	NASDAQ	WRLD	Thu, Jan 10, 2008	22.29	23.67	21.85	23.22
3941	NASDAQ	WRLD	Wed, Jan 9, 2008	22.06	22.67	21.46	22.59
3940	NASDAQ	WRLD	Tue, Jan 8, 2008	22.89	23.35	22.02	22.06
3939	NASDAQ	WRLD	Mon, Jan 7, 2008	22.72	23.61	22.25	22.83
3938	NASDAQ	WRLD	Fri, Jan 4, 2008	23.50	23.60	22.28	22.62
3937	NASDAQ	WRLD	Thu, Jan 3, 2008	25.02	25.26	24.27	24.31
3936	NASDAQ	WRLD	Wed, Jan 2, 2008	26.83	26.96	24.85	25.09
3935	NASDAQ	WRLD	Mon, Dec 31, 2007	27.06	27.44	26.64	26.98
3934	NASDAQ	WRLD	Fri, Dec 28, 2007	27.74	28.34	27.05	27.25
3933	NASDAQ	WRLD	Thu, Dec 27, 2007	27.15	29.04	27.15	27.95
3932	NASDAQ	WRLD	Wed, Dec 26, 2007	30.54	30.67	28.40	28.85
3931	NASDAQ	WRLD	Mon, Dec 24, 2007	29.34	31.02	29.34	30.89
3930	NASDAQ	WRLD	Fri, Dec 21, 2007	28.00	29.96	28.00	29.96
3929	NASDAQ	WRLD	Thu, Dec 20, 2007	28.54	28.75	26.40	28.23
3928	NASDAQ	WRLD	Wed, Dec 19, 2007	29.03	29.50	28.34	28.34
3927	NASDAQ	WRLD	Tue, Dec 18, 2007	29.29	29.33	28.01	29.17
3926	NASDAQ	WRLD	Mon, Dec 17, 2007	30.46	30.75	28.92	28.92
3925	NASDAQ	WRLD	Fri, Dec 14, 2007	30.43	31.22	30.20	30.78
3924	NASDAQ	WRLD	Thu, Dec 13, 2007	30.79	31.17	30.18	31.03
3923	NASDAQ	WRLD	Wed, Dec 12, 2007	31.65	32.00	30.57	31.28
3922	NASDAQ	WRLD	Tue, Dec 11, 2007	32.46	32.58	30.79	31.00
3921	NASDAQ	WRLD	Mon, Dec 10, 2007	31.35	32.42	31.20	32.36
3920	NASDAQ	WRLD	Fri, Dec 7, 2007	31.61	31.70	31.03	31.32
3919	NASDAQ	WRLD	Thu, Dec 6, 2007	30.26	31.50	30.15	31.49
3918	NASDAQ	WRLD	Wed, Dec 5, 2007	30.48	30.51	29.69	30.36
3917	NASDAQ	WRLD	Tue, Dec 4, 2007	30.28	30.71	29.72	29.90
3916	NASDAQ	WRLD	Mon, Dec 3, 2007	31.52	31.90	30.47	30.50
3915	NASDAQ	WRLD	Fri, Nov 30, 2007	31.09	31.86	30.80	31.57
3914	NASDAQ	WRLD	Thu, Nov 29, 2007	30.80	30.90	30.24	30.59
3913	NASDAQ	WRLD	Wed, Nov 28, 2007	29.77	30.98	29.40	30.94
3912	NASDAQ	WRLD	Tue, Nov 27, 2007	28.51	29.55	28.21	29.36
3911	NASDAQ	WRLD	Mon, Nov 26, 2007	29.12	29.30	28.42	28.48
3910	NASDAQ	WRLD	Fri, Nov 23, 2007	28.17	29.50	28.14	29.18
3909	NASDAQ	WRLD	Wed, Nov 21, 2007	28.38	28.53	27.47	27.98
3908	NASDAQ	WRLD	Tue, Nov 20, 2007	28.65	28.85	27.86	28.66
3907	NASDAQ	WRLD	Mon, Nov 19, 2007	29.07	29.21	28.29	28.65
3906	NASDAQ	WRLD	Fri, Nov 16, 2007	29.51	29.59	28.49	29.32
3905	NASDAQ	WRLD	Thu, Nov 15, 2007	29.41	29.66	29.07	29.39
3904	NASDAQ	WRLD	Wed, Nov 14, 2007	29.95	30.05	29.11	29.49
3903	NASDAQ	WRLD	Tue, Nov 13, 2007	28.45	29.92	28.45	29.92
3902	NASDAQ	WRLD	Mon, Nov 12, 2007	27.71	28.92	27.63	28.19
3901	NASDAQ	WRLD	Fri, Nov 9, 2007	28.54	28.66	27.49	27.60
3900	NASDAQ	WRLD	Thu, Nov 8, 2007	28.74	29.09	27.76	29.01
3899	NASDAQ	WRLD	Wed, Nov 7, 2007	29.79	29.86	28.50	28.52
3898	NASDAQ	WRLD	Tue, Nov 6, 2007	30.20	30.42	29.62	30.19
3897	NASDAQ	WRLD	Mon, Nov 5, 2007	30.32	30.65	29.82	30.22
3896	NASDAQ	WRLD	Fri, Nov 2, 2007	30.95	30.98	30.20	30.73
3895	NASDAQ	WRLD	Thu, Nov 1, 2007	31.69	32.16	30.48	30.57
3894	NASDAQ	WRLD	Wed, Oct 31, 2007	32.46	32.57	31.84	32.26
3893	NASDAQ	WRLD	Tue, Oct 30, 2007	32.20	32.57	31.98	32.27
3892	NASDAQ	WRLD	Mon, Oct 29, 2007	33.16	33.16	32.03	32.41
3891	NASDAQ	WRLD	Fri, Oct 26, 2007	33.28	33.28	32.40	32.84
3890	NASDAQ	WRLD	Thu, Oct 25, 2007	33.21	33.58	32.52	32.85
3889	NASDAQ	WRLD	Wed, Oct 24, 2007	32.98	33.70	32.70	33.16
3888	NASDAQ	WRLD	Tue, Oct 23, 2007	33.56	34.83	32.82	33.50
3887	NASDAQ	WRLD	Mon, Oct 22, 2007	32.07	33.90	32.00	33.49
3886	NASDAQ	WRLD	Fri, Oct 19, 2007	33.37	33.59	32.14	32.14
3885	NASDAQ	WRLD	Thu, Oct 18, 2007	33.48	33.73	32.90	33.37
3884	NASDAQ	WRLD	Wed, Oct 17, 2007	34.68	34.68	33.22	33.68
3883	NASDAQ	WRLD	Tue, Oct 16, 2007	34.08	34.38	33.65	34.30
3882	NASDAQ	WRLD	Mon, Oct 15, 2007	34.79	34.81	33.71	34.30
3881	NASDAQ	WRLD	Fri, Oct 12, 2007	33.89	35.59	32.96	34.82
3880	NASDAQ	WRLD	Thu, Oct 11, 2007	34.49	34.64	33.80	33.91
3879	NASDAQ	WRLD	Wed, Oct 10, 2007	34.00	34.58	34.00	34.25
3878	NASDAQ	WRLD	Tue, Oct 9, 2007	33.35	33.97	32.74	33.93
3877	NASDAQ	WRLD	Mon, Oct 8, 2007	33.13	33.31	32.66	33.19
3876	NASDAQ	WRLD	Fri, Oct 5, 2007	33.35	33.35	32.34	33.30
3875	NASDAQ	WRLD	Thu, Oct 4, 2007	33.67	33.67	32.90	33.00
3874	NASDAQ	WRLD	Wed, Oct 3, 2007	33.68	34.10	33.30	33.53
3873	NASDAQ	WRLD	Tue, Oct 2, 2007	34.07	34.61	33.85	33.91
3872	NASDAQ	WRLD	Mon, Oct 1, 2007	33.10	34.11	32.86	33.99
3871	NASDAQ	WRLD	Fri, Sep 28, 2007	33.25	33.41	32.68	33.08
3870	NASDAQ	WRLD	Thu, Sep 27, 2007	33.51	33.62	33.01	33.33
3869	NASDAQ	WRLD	Wed, Sep 26, 2007	33.19	33.54	32.72	33.29
3868	NASDAQ	WRLD	Tue, Sep 25, 2007	33.04	33.18	32.58	32.90
3867	NASDAQ	WRLD	Mon, Sep 24, 2007	34.16	34.62	33.30	33.35
3866	NASDAQ	WRLD	Fri, Sep 21, 2007	34.12	34.47	34.03	34.22
3865	NASDAQ	WRLD	Thu, Sep 20, 2007	34.46	34.54	33.88	33.96
3864	NASDAQ	WRLD	Wed, Sep 19, 2007	33.01	35.35	32.92	34.56
3863	NASDAQ	WRLD	Tue, Sep 18, 2007	31.24	32.99	30.40	32.92
3862	NASDAQ	WRLD	Mon, Sep 17, 2007	30.98	31.33	30.58	31.10
3861	NASDAQ	WRLD	Fri, Sep 14, 2007	30.30	31.14	30.30	31.13
3860	NASDAQ	WRLD	Thu, Sep 13, 2007	30.69	31.16	30.30	30.73
3859	NASDAQ	WRLD	Wed, Sep 12, 2007	30.21	30.83	30.21	30.45
3858	NASDAQ	WRLD	Tue, Sep 11, 2007	30.10	30.38	29.85	30.35
3857	NASDAQ	WRLD	Mon, Sep 10, 2007	30.29	30.46	29.39	29.89
3856	NASDAQ	WRLD	Fri, Sep 7, 2007	29.73	30.31	29.62	30.16
3855	NASDAQ	WRLD	Thu, Sep 6, 2007	30.56	30.75	30.11	30.38
3854	NASDAQ	WRLD	Wed, Sep 5, 2007	30.43	30.66	30.05	30.52
3853	NASDAQ	WRLD	Tue, Sep 4, 2007	30.98	31.09	29.96	30.67
3852	NASDAQ	WRLD	Fri, Aug 31, 2007	30.60	31.62	30.48	31.01
3851	NASDAQ	WRLD	Thu, Aug 30, 2007	29.79	30.39	29.61	30.15
3850	NASDAQ	WRLD	Wed, Aug 29, 2007	30.33	30.60	29.66	30.21
3849	NASDAQ	WRLD	Tue, Aug 28, 2007	31.65	31.81	30.03	30.04
3848	NASDAQ	WRLD	Mon, Aug 27, 2007	31.96	32.22	31.57	31.80
3847	NASDAQ	WRLD	Fri, Aug 24, 2007	31.61	32.21	31.53	32.00
3846	NASDAQ	WRLD	Thu, Aug 23, 2007	33.31	33.31	31.50	31.53
3845	NASDAQ	WRLD	Wed, Aug 22, 2007	33.06	33.29	32.45	33.07
3844	NASDAQ	WRLD	Tue, Aug 21, 2007	32.25	33.24	32.20	32.84
3843	NASDAQ	WRLD	Mon, Aug 20, 2007	32.46	32.78	31.78	32.28
3842	NASDAQ	WRLD	Fri, Aug 17, 2007	32.44	33.35	31.18	32.30
3841	NASDAQ	WRLD	Thu, Aug 16, 2007	29.14	31.61	29.14	31.34
3840	NASDAQ	WRLD	Wed, Aug 15, 2007	29.75	30.41	29.26	29.42
3839	NASDAQ	WRLD	Tue, Aug 14, 2007	30.45	30.45	29.80	29.86
3838	NASDAQ	WRLD	Mon, Aug 13, 2007	31.38	31.60	29.87	30.04
3837	NASDAQ	WRLD	Fri, Aug 10, 2007	29.28	31.81	28.86	31.00
3836	NASDAQ	WRLD	Thu, Aug 9, 2007	29.08	30.16	28.06	29.73
3835	NASDAQ	WRLD	Wed, Aug 8, 2007	29.04	30.52	28.87	29.51
3834	NASDAQ	WRLD	Tue, Aug 7, 2007	28.94	29.76	28.10	28.76
3833	NASDAQ	WRLD	Mon, Aug 6, 2007	28.71	29.44	27.76	29.16
3832	NASDAQ	WRLD	Fri, Aug 3, 2007	30.80	30.83	28.18	28.45
3831	NASDAQ	WRLD	Thu, Aug 2, 2007	31.22	31.96	30.80	30.94
3830	NASDAQ	WRLD	Wed, Aug 1, 2007	32.05	32.05	30.82	31.61
3829	NASDAQ	WRLD	Tue, Jul 31, 2007	33.65	33.65	32.00	32.19
3828	NASDAQ	WRLD	Mon, Jul 30, 2007	33.22	33.62	32.89	33.24
3827	NASDAQ	WRLD	Fri, Jul 27, 2007	34.13	34.83	33.16	33.22
3826	NASDAQ	WRLD	Thu, Jul 26, 2007	36.09	36.99	33.57	34.13
3825	NASDAQ	WRLD	Wed, Jul 25, 2007	37.87	38.12	37.05	37.79
3824	NASDAQ	WRLD	Tue, Jul 24, 2007	39.10	39.66	37.91	38.06
3823	NASDAQ	WRLD	Mon, Jul 23, 2007	40.06	40.06	39.15	39.53
3822	NASDAQ	WRLD	Fri, Jul 20, 2007	39.91	40.24	39.31	40.06
3821	NASDAQ	WRLD	Thu, Jul 19, 2007	40.13	40.36	39.84	40.00
3820	NASDAQ	WRLD	Wed, Jul 18, 2007	40.30	40.45	39.39	39.84
3819	NASDAQ	WRLD	Tue, Jul 17, 2007	40.41	40.82	40.30	40.31
3818	NASDAQ	WRLD	Mon, Jul 16, 2007	40.96	41.32	40.01	40.36
3817	NASDAQ	WRLD	Fri, Jul 13, 2007	41.03	41.49	41.00	41.17
3816	NASDAQ	WRLD	Thu, Jul 12, 2007	41.45	41.63	40.93	41.21
3815	NASDAQ	WRLD	Wed, Jul 11, 2007	40.90	41.58	40.86	41.35
3814	NASDAQ	WRLD	Tue, Jul 10, 2007	41.49	41.96	40.66	40.86
3813	NASDAQ	WRLD	Mon, Jul 9, 2007	42.85	42.89	41.45	41.74
3812	NASDAQ	WRLD	Fri, Jul 6, 2007	42.74	42.94	41.91	42.89
3811	NASDAQ	WRLD	Thu, Jul 5, 2007	42.99	43.16	42.38	42.76
3810	NASDAQ	WRLD	Tue, Jul 3, 2007	42.84	43.14	42.56	42.86
3809	NASDAQ	WRLD	Mon, Jul 2, 2007	43.09	43.16	42.29	42.84
3808	NASDAQ	WRLD	Fri, Jun 29, 2007	43.14	43.68	42.61	42.73
3807	NASDAQ	WRLD	Thu, Jun 28, 2007	42.31	43.60	42.07	42.90
3806	NASDAQ	WRLD	Wed, Jun 27, 2007	41.69	42.47	41.11	42.20
3805	NASDAQ	WRLD	Tue, Jun 26, 2007	42.09	42.69	41.79	41.99
3804	NASDAQ	WRLD	Mon, Jun 25, 2007	41.25	42.54	40.82	41.79
3803	NASDAQ	WRLD	Fri, Jun 22, 2007	41.74	42.23	40.97	41.47
3802	NASDAQ	WRLD	Thu, Jun 21, 2007	41.90	42.21	41.34	41.97
3801	NASDAQ	WRLD	Wed, Jun 20, 2007	43.03	43.29	41.83	42.04
3800	NASDAQ	WRLD	Tue, Jun 19, 2007	42.02	43.30	41.91	42.77
3799	NASDAQ	WRLD	Mon, Jun 18, 2007	42.95	43.05	42.18	42.18
3798	NASDAQ	WRLD	Fri, Jun 15, 2007	42.32	43.27	41.70	42.75
3797	NASDAQ	WRLD	Thu, Jun 14, 2007	41.60	41.75	41.37	41.59
3796	NASDAQ	WRLD	Wed, Jun 13, 2007	41.50	42.06	41.21	41.57
3795	NASDAQ	WRLD	Tue, Jun 12, 2007	41.82	42.01	41.05	41.32
3794	NASDAQ	WRLD	Mon, Jun 11, 2007	42.34	42.51	41.89	42.18
3793	NASDAQ	WRLD	Fri, Jun 8, 2007	42.24	42.54	42.09	42.47
3792	NASDAQ	WRLD	Thu, Jun 7, 2007	42.40	42.79	42.11	42.26
3791	NASDAQ	WRLD	Wed, Jun 6, 2007	42.60	43.11	42.45	42.69
3790	NASDAQ	WRLD	Tue, Jun 5, 2007	43.37	43.64	42.79	42.99
3789	NASDAQ	WRLD	Mon, Jun 4, 2007	43.59	44.01	43.31	43.68
3788	NASDAQ	WRLD	Fri, Jun 1, 2007	42.70	43.88	42.44	43.80
3787	NASDAQ	WRLD	Thu, May 31, 2007	42.83	42.83	42.04	42.38
3786	NASDAQ	WRLD	Wed, May 30, 2007	42.00	42.91	41.71	42.78
3785	NASDAQ	WRLD	Tue, May 29, 2007	41.58	42.72	41.44	42.34
3784	NASDAQ	WRLD	Fri, May 25, 2007	41.80	42.06	40.97	41.34
3783	NASDAQ	WRLD	Thu, May 24, 2007	41.98	42.87	41.05	41.54
3782	NASDAQ	WRLD	Wed, May 23, 2007	43.50	43.50	42.06	42.10
3781	NASDAQ	WRLD	Tue, May 22, 2007	43.19	43.44	42.49	43.43
3780	NASDAQ	WRLD	Mon, May 21, 2007	41.08	43.15	41.08	43.00
3779	NASDAQ	WRLD	Fri, May 18, 2007	41.37	41.37	40.71	41.22
3778	NASDAQ	WRLD	Thu, May 17, 2007	41.31	41.77	40.92	41.20
3777	NASDAQ	WRLD	Wed, May 16, 2007	41.62	41.74	40.83	41.50
3776	NASDAQ	WRLD	Tue, May 15, 2007	41.85	43.13	41.36	41.45
3775	NASDAQ	WRLD	Mon, May 14, 2007	42.86	43.22	41.19	41.98
3774	NASDAQ	WRLD	Fri, May 11, 2007	41.46	43.13	41.19	42.98
3773	NASDAQ	WRLD	Thu, May 10, 2007	42.69	43.09	41.17	41.25
3772	NASDAQ	WRLD	Wed, May 9, 2007	42.57	43.29	42.51	43.06
3771	NASDAQ	WRLD	Tue, May 8, 2007	42.30	43.07	42.16	42.93
3770	NASDAQ	WRLD	Mon, May 7, 2007	43.96	44.11	42.57	42.60
3769	NASDAQ	WRLD	Fri, May 4, 2007	43.69	44.32	43.14	43.82
3768	NASDAQ	WRLD	Thu, May 3, 2007	43.62	44.02	43.14	43.42
3767	NASDAQ	WRLD	Wed, May 2, 2007	42.83	43.90	42.58	43.72
3766	NASDAQ	WRLD	Tue, May 1, 2007	43.12	43.48	42.42	42.64
3765	NASDAQ	WRLD	Mon, Apr 30, 2007	44.63	44.71	42.82	42.93
3764	NASDAQ	WRLD	Fri, Apr 27, 2007	43.26	44.85	43.26	44.58
3763	NASDAQ	WRLD	Thu, Apr 26, 2007	45.32	45.74	43.14	43.65
3762	NASDAQ	WRLD	Wed, Apr 25, 2007	42.17	43.49	41.43	43.20
3761	NASDAQ	WRLD	Tue, Apr 24, 2007	42.17	42.33	41.03	41.79
3760	NASDAQ	WRLD	Mon, Apr 23, 2007	41.90	42.90	41.90	42.17
3759	NASDAQ	WRLD	Fri, Apr 20, 2007	42.26	42.56	41.87	42.13
3758	NASDAQ	WRLD	Thu, Apr 19, 2007	41.53	41.66	41.07	41.58
3757	NASDAQ	WRLD	Wed, Apr 18, 2007	41.85	42.50	41.83	41.92
3756	NASDAQ	WRLD	Tue, Apr 17, 2007	42.65	42.65	41.38	41.95
3755	NASDAQ	WRLD	Mon, Apr 16, 2007	41.21	42.71	41.21	42.70
3754	NASDAQ	WRLD	Fri, Apr 13, 2007	40.61	41.15	40.30	41.02
3753	NASDAQ	WRLD	Thu, Apr 12, 2007	39.65	40.71	39.27	40.71
3752	NASDAQ	WRLD	Wed, Apr 11, 2007	40.00	40.38	39.42	39.82
3751	NASDAQ	WRLD	Tue, Apr 10, 2007	40.23	41.09	39.91	39.91
3750	NASDAQ	WRLD	Mon, Apr 9, 2007	41.07	41.16	40.00	40.08
3749	NASDAQ	WRLD	Thu, Apr 5, 2007	40.41	40.93	40.28	40.89
3748	NASDAQ	WRLD	Wed, Apr 4, 2007	40.82	41.46	40.04	40.28
3747	NASDAQ	WRLD	Tue, Apr 3, 2007	40.13	41.20	40.12	40.67
3746	NASDAQ	WRLD	Mon, Apr 2, 2007	40.16	40.58	39.39	40.01
3745	NASDAQ	WRLD	Fri, Mar 30, 2007	40.19	40.58	39.41	39.95
3744	NASDAQ	WRLD	Thu, Mar 29, 2007	41.01	41.01	39.76	40.03
3743	NASDAQ	WRLD	Wed, Mar 28, 2007	39.83	40.87	39.83	40.58
3742	NASDAQ	WRLD	Tue, Mar 27, 2007	40.33	40.75	39.76	40.03
3741	NASDAQ	WRLD	Mon, Mar 26, 2007	41.99	41.99	40.09	40.33
3740	NASDAQ	WRLD	Fri, Mar 23, 2007	41.92	42.06	41.46	42.06
3739	NASDAQ	WRLD	Thu, Mar 22, 2007	42.77	43.25	41.79	41.98
3738	NASDAQ	WRLD	Wed, Mar 21, 2007	40.70	42.95	40.64	42.65
3737	NASDAQ	WRLD	Tue, Mar 20, 2007	40.19	40.59	40.00	40.50
3736	NASDAQ	WRLD	Mon, Mar 19, 2007	40.45	40.53	40.00	40.26
3735	NASDAQ	WRLD	Fri, Mar 16, 2007	40.14	40.68	39.65	40.19
3734	NASDAQ	WRLD	Thu, Mar 15, 2007	39.58	40.57	39.07	40.15
3733	NASDAQ	WRLD	Wed, Mar 14, 2007	38.99	39.77	38.84	39.52
3732	NASDAQ	WRLD	Tue, Mar 13, 2007	40.51	40.75	38.76	39.16
3731	NASDAQ	WRLD	Mon, Mar 12, 2007	40.99	41.22	40.34	41.01
3730	NASDAQ	WRLD	Fri, Mar 9, 2007	41.28	41.59	40.51	41.12
3729	NASDAQ	WRLD	Thu, Mar 8, 2007	41.45	41.45	40.74	40.97
3728	NASDAQ	WRLD	Wed, Mar 7, 2007	40.77	40.94	40.08	40.67
3727	NASDAQ	WRLD	Tue, Mar 6, 2007	37.28	41.18	37.28	40.64
3726	NASDAQ	WRLD	Mon, Mar 5, 2007	39.85	40.19	37.00	37.05
3725	NASDAQ	WRLD	Fri, Mar 2, 2007	40.75	41.49	40.35	40.45
3724	NASDAQ	WRLD	Thu, Mar 1, 2007	40.04	41.57	39.69	41.00
3723	NASDAQ	WRLD	Wed, Feb 28, 2007	41.54	41.54	40.31	41.00
3722	NASDAQ	WRLD	Tue, Feb 27, 2007	42.02	42.69	40.28	40.56
3721	NASDAQ	WRLD	Mon, Feb 26, 2007	43.61	43.61	41.50	42.90
3720	NASDAQ	WRLD	Fri, Feb 23, 2007	44.24	44.41	43.29	43.33
3719	NASDAQ	WRLD	Thu, Feb 22, 2007	44.66	44.71	43.57	44.39
3718	NASDAQ	WRLD	Wed, Feb 21, 2007	45.23	45.37	44.43	44.53
3717	NASDAQ	WRLD	Tue, Feb 20, 2007	44.36	45.67	44.21	45.52
3716	NASDAQ	WRLD	Fri, Feb 16, 2007	45.60	45.61	44.09	44.21
3715	NASDAQ	WRLD	Thu, Feb 15, 2007	44.78	45.70	44.57	45.44
3714	NASDAQ	WRLD	Wed, Feb 14, 2007	44.45	45.50	44.06	44.58
3713	NASDAQ	WRLD	Tue, Feb 13, 2007	44.70	44.78	43.95	44.31
3712	NASDAQ	WRLD	Mon, Feb 12, 2007	45.38	45.42	44.16	44.51
3711	NASDAQ	WRLD	Fri, Feb 9, 2007	45.48	45.83	44.95	45.01
3710	NASDAQ	WRLD	Thu, Feb 8, 2007	45.28	45.61	44.44	45.27
3709	NASDAQ	WRLD	Wed, Feb 7, 2007	45.03	45.45	44.43	45.26
3708	NASDAQ	WRLD	Tue, Feb 6, 2007	44.82	44.88	44.10	44.74
3707	NASDAQ	WRLD	Mon, Feb 5, 2007	45.04	45.04	44.18	44.51
3706	NASDAQ	WRLD	Fri, Feb 2, 2007	44.23	45.06	44.23	45.00
3705	NASDAQ	WRLD	Thu, Feb 1, 2007	44.30	44.93	43.74	44.29
3704	NASDAQ	WRLD	Wed, Jan 31, 2007	44.32	44.55	43.71	44.01
3703	NASDAQ	WRLD	Tue, Jan 30, 2007	44.51	44.79	44.00	44.30
3702	NASDAQ	WRLD	Mon, Jan 29, 2007	43.64	44.37	43.26	44.25
3701	NASDAQ	WRLD	Fri, Jan 26, 2007	44.47	44.47	43.03	43.83
3700	NASDAQ	WRLD	Thu, Jan 25, 2007	45.46	46.11	43.33	44.16
3699	NASDAQ	WRLD	Wed, Jan 24, 2007	44.50	46.18	44.09	45.82
3698	NASDAQ	WRLD	Tue, Jan 23, 2007	44.04	44.75	43.62	44.12
3697	NASDAQ	WRLD	Mon, Jan 22, 2007	43.20	44.68	43.13	44.39
3696	NASDAQ	WRLD	Fri, Jan 19, 2007	43.93	43.93	41.83	43.15
3695	NASDAQ	WRLD	Thu, Jan 18, 2007	44.64	45.34	43.99	44.03
3694	NASDAQ	WRLD	Wed, Jan 17, 2007	46.61	47.44	44.63	44.70
3693	NASDAQ	WRLD	Tue, Jan 16, 2007	48.47	48.85	47.78	47.93
3692	NASDAQ	WRLD	Fri, Jan 12, 2007	48.70	48.95	47.94	48.26
3691	NASDAQ	WRLD	Thu, Jan 11, 2007	47.50	48.69	47.43	48.62
3690	NASDAQ	WRLD	Wed, Jan 10, 2007	47.79	48.10	46.95	47.24
3689	NASDAQ	WRLD	Tue, Jan 9, 2007	47.55	48.44	46.89	48.16
3688	NASDAQ	WRLD	Mon, Jan 8, 2007	47.93	47.93	47.11	47.28
3687	NASDAQ	WRLD	Fri, Jan 5, 2007	48.68	48.68	47.45	47.69
3686	NASDAQ	WRLD	Thu, Jan 4, 2007	48.20	48.86	47.86	48.73
3685	NASDAQ	WRLD	Wed, Jan 3, 2007	47.31	49.10	46.72	48.04
3684	NASDAQ	WRLD	Fri, Dec 29, 2006	48.15	48.15	46.91	46.95
3683	NASDAQ	WRLD	Thu, Dec 28, 2006	48.29	48.35	47.79	48.07
3682	NASDAQ	WRLD	Wed, Dec 27, 2006	47.77	48.36	47.62	48.35
3681	NASDAQ	WRLD	Tue, Dec 26, 2006	46.84	47.63	46.40	47.42
3680	NASDAQ	WRLD	Fri, Dec 22, 2006	46.89	46.98	46.27	46.49
3679	NASDAQ	WRLD	Thu, Dec 21, 2006	46.20	47.70	46.07	46.99
3678	NASDAQ	WRLD	Wed, Dec 20, 2006	46.12	47.00	45.65	45.99
3677	NASDAQ	WRLD	Tue, Dec 19, 2006	45.42	46.22	45.19	46.11
3676	NASDAQ	WRLD	Mon, Dec 18, 2006	46.01	46.90	45.59	45.74
3675	NASDAQ	WRLD	Fri, Dec 15, 2006	46.39	46.90	45.80	45.81
3674	NASDAQ	WRLD	Thu, Dec 14, 2006	46.40	47.03	45.99	46.11
3673	NASDAQ	WRLD	Wed, Dec 13, 2006	46.77	46.83	45.79	46.08
3672	NASDAQ	WRLD	Tue, Dec 12, 2006	47.29	47.68	46.33	46.75
3671	NASDAQ	WRLD	Mon, Dec 11, 2006	47.13	47.44	46.95	47.25
3670	NASDAQ	WRLD	Fri, Dec 8, 2006	47.00	47.30	46.73	47.26
3669	NASDAQ	WRLD	Thu, Dec 7, 2006	45.42	47.49	45.42	47.04
3668	NASDAQ	WRLD	Wed, Dec 6, 2006	45.32	45.61	45.03	45.47
3667	NASDAQ	WRLD	Tue, Dec 5, 2006	45.30	46.07	45.07	45.59
3666	NASDAQ	WRLD	Mon, Dec 4, 2006	44.69	45.96	44.60	45.32
3665	NASDAQ	WRLD	Fri, Dec 1, 2006	45.24	45.60	44.05	44.53
3664	NASDAQ	WRLD	Thu, Nov 30, 2006	45.46	45.86	45.34	45.39
3663	NASDAQ	WRLD	Wed, Nov 29, 2006	44.99	45.70	44.90	45.51
3662	NASDAQ	WRLD	Tue, Nov 28, 2006	44.16	44.94	43.94	44.80
3661	NASDAQ	WRLD	Mon, Nov 27, 2006	45.85	45.94	44.12	44.19
3660	NASDAQ	WRLD	Fri, Nov 24, 2006	45.56	46.38	45.52	46.21
3659	NASDAQ	WRLD	Wed, Nov 22, 2006	46.15	46.50	45.56	45.82
3658	NASDAQ	WRLD	Tue, Nov 21, 2006	46.71	47.31	45.91	46.05
3657	NASDAQ	WRLD	Mon, Nov 20, 2006	47.05	47.46	46.64	47.00
3656	NASDAQ	WRLD	Fri, Nov 17, 2006	47.49	47.58	47.18	47.26
3655	NASDAQ	WRLD	Thu, Nov 16, 2006	47.95	48.17	46.88	47.50
3654	NASDAQ	WRLD	Wed, Nov 15, 2006	47.25	48.22	46.98	47.95
3653	NASDAQ	WRLD	Tue, Nov 14, 2006	47.17	47.33	45.80	47.00
3652	NASDAQ	WRLD	Mon, Nov 13, 2006	47.57	47.89	46.60	47.30
3651	NASDAQ	WRLD	Fri, Nov 10, 2006	47.23	47.70	46.60	47.64
3650	NASDAQ	WRLD	Thu, Nov 9, 2006	48.96	48.96	47.03	47.34
3649	NASDAQ	WRLD	Wed, Nov 8, 2006	48.36	49.16	47.92	49.00
3648	NASDAQ	WRLD	Tue, Nov 7, 2006	48.17	49.08	47.85	48.79
3647	NASDAQ	WRLD	Mon, Nov 6, 2006	48.12	48.49	47.30	48.16
3646	NASDAQ	WRLD	Fri, Nov 3, 2006	47.18	48.48	47.18	48.12
3645	NASDAQ	WRLD	Thu, Nov 2, 2006	48.25	48.35	47.05	47.50
3644	NASDAQ	WRLD	Wed, Nov 1, 2006	49.95	50.24	48.23	48.53
3643	NASDAQ	WRLD	Tue, Oct 31, 2006	49.35	50.13	49.07	49.99
3642	NASDAQ	WRLD	Mon, Oct 30, 2006	48.78	49.58	48.04	49.48
3641	NASDAQ	WRLD	Fri, Oct 27, 2006	49.94	50.81	48.91	49.17
3640	NASDAQ	WRLD	Thu, Oct 26, 2006	49.17	50.27	48.36	50.20
3639	NASDAQ	WRLD	Wed, Oct 25, 2006	47.47	48.90	47.36	48.90
3638	NASDAQ	WRLD	Tue, Oct 24, 2006	48.65	49.58	45.40	47.29
3637	NASDAQ	WRLD	Mon, Oct 23, 2006	49.39	50.51	49.35	50.37
3636	NASDAQ	WRLD	Fri, Oct 20, 2006	50.00	50.00	48.42	49.25
3635	NASDAQ	WRLD	Thu, Oct 19, 2006	49.78	49.85	49.06	49.70
3634	NASDAQ	WRLD	Wed, Oct 18, 2006	49.88	50.00	49.31	49.65
3633	NASDAQ	WRLD	Tue, Oct 17, 2006	49.74	49.85	48.51	49.54
3632	NASDAQ	WRLD	Mon, Oct 16, 2006	49.20	50.15	49.20	49.69
3631	NASDAQ	WRLD	Fri, Oct 13, 2006	48.09	49.53	47.97	49.16
3630	NASDAQ	WRLD	Thu, Oct 12, 2006	46.87	48.17	46.67	47.99
3629	NASDAQ	WRLD	Wed, Oct 11, 2006	47.38	47.58	46.09	46.56
3628	NASDAQ	WRLD	Tue, Oct 10, 2006	47.70	47.71	47.03	47.37
3627	NASDAQ	WRLD	Mon, Oct 9, 2006	47.82	47.84	47.29	47.69
3626	NASDAQ	WRLD	Fri, Oct 6, 2006	48.35	48.35	47.44	47.52
3625	NASDAQ	WRLD	Thu, Oct 5, 2006	48.23	48.72	47.96	48.31
3624	NASDAQ	WRLD	Wed, Oct 4, 2006	46.50	49.72	46.33	47.92
3623	NASDAQ	WRLD	Tue, Oct 3, 2006	44.11	46.41	43.60	46.23
3622	NASDAQ	WRLD	Mon, Oct 2, 2006	44.31	44.77	43.72	44.43
3621	NASDAQ	WRLD	Fri, Sep 29, 2006	45.17	45.19	43.84	43.98
3620	NASDAQ	WRLD	Thu, Sep 28, 2006	45.73	45.73	44.52	45.00
3619	NASDAQ	WRLD	Wed, Sep 27, 2006	46.89	47.10	45.22	45.78
3618	NASDAQ	WRLD	Tue, Sep 26, 2006	46.45	47.30	46.17	46.87
3617	NASDAQ	WRLD	Mon, Sep 25, 2006	44.61	46.71	44.61	46.53
3616	NASDAQ	WRLD	Fri, Sep 22, 2006	45.58	45.69	44.34	44.61
3615	NASDAQ	WRLD	Thu, Sep 21, 2006	45.33	46.56	45.32	45.56
3614	NASDAQ	WRLD	Wed, Sep 20, 2006	44.26	45.88	44.06	45.41
3613	NASDAQ	WRLD	Tue, Sep 19, 2006	44.54	44.58	42.50	43.80
3612	NASDAQ	WRLD	Mon, Sep 18, 2006	43.23	44.68	43.00	44.30
3611	NASDAQ	WRLD	Fri, Sep 15, 2006	42.09	43.19	42.03	42.97
3610	NASDAQ	WRLD	Thu, Sep 14, 2006	42.46	42.49	41.34	41.78
3609	NASDAQ	WRLD	Wed, Sep 13, 2006	41.66	42.45	41.15	42.44
3608	NASDAQ	WRLD	Tue, Sep 12, 2006	40.09	41.75	40.09	41.50
3607	NASDAQ	WRLD	Mon, Sep 11, 2006	40.43	40.61	39.85	40.19
3606	NASDAQ	WRLD	Fri, Sep 8, 2006	40.00	40.60	39.80	40.40
3605	NASDAQ	WRLD	Thu, Sep 7, 2006	40.00	40.10	39.50	39.86
3604	NASDAQ	WRLD	Wed, Sep 6, 2006	39.88	40.42	39.63	40.09
3603	NASDAQ	WRLD	Tue, Sep 5, 2006	39.59	40.29	39.47	40.17
3602	NASDAQ	WRLD	Fri, Sep 1, 2006	39.98	40.23	39.35	39.47
3601	NASDAQ	WRLD	Thu, Aug 31, 2006	40.25	41.00	39.62	39.97
3600	NASDAQ	WRLD	Wed, Aug 30, 2006	38.81	40.66	38.73	40.32
3599	NASDAQ	WRLD	Tue, Aug 29, 2006	38.50	38.98	38.14	38.68
3598	NASDAQ	WRLD	Mon, Aug 28, 2006	37.68	38.29	37.40	38.28
3597	NASDAQ	WRLD	Fri, Aug 25, 2006	37.64	37.71	37.11	37.52
3596	NASDAQ	WRLD	Thu, Aug 24, 2006	38.75	38.93	37.61	37.81
3595	NASDAQ	WRLD	Wed, Aug 23, 2006	39.03	39.39	38.11	38.75
3594	NASDAQ	WRLD	Tue, Aug 22, 2006	38.47	39.19	37.86	39.05
3593	NASDAQ	WRLD	Mon, Aug 21, 2006	38.76	38.94	38.26	38.33
3592	NASDAQ	WRLD	Fri, Aug 18, 2006	38.73	39.24	38.35	38.70
3591	NASDAQ	WRLD	Thu, Aug 17, 2006	37.74	39.14	37.73	38.56
3590	NASDAQ	WRLD	Wed, Aug 16, 2006	37.54	38.00	37.40	37.95
3589	NASDAQ	WRLD	Tue, Aug 15, 2006	36.59	37.96	36.58	37.25
3588	NASDAQ	WRLD	Mon, Aug 14, 2006	35.58	36.80	35.44	36.25
3587	NASDAQ	WRLD	Fri, Aug 11, 2006	35.35	36.97	35.24	35.42
3586	NASDAQ	WRLD	Thu, Aug 10, 2006	40.26	40.55	35.17	35.50
3585	NASDAQ	WRLD	Wed, Aug 9, 2006	42.23	42.89	40.56	40.58
3584	NASDAQ	WRLD	Tue, Aug 8, 2006	42.22	43.00	41.93	42.14
3583	NASDAQ	WRLD	Mon, Aug 7, 2006	41.88	42.41	41.65	42.19
3582	NASDAQ	WRLD	Fri, Aug 4, 2006	41.46	42.65	41.46	41.96
3581	NASDAQ	WRLD	Thu, Aug 3, 2006	41.20	41.59	41.11	41.39
3580	NASDAQ	WRLD	Wed, Aug 2, 2006	41.32	41.77	41.01	41.44
3579	NASDAQ	WRLD	Tue, Aug 1, 2006	41.36	41.82	40.67	41.02
3578	NASDAQ	WRLD	Mon, Jul 31, 2006	41.50	41.83	40.96	41.50
3577	NASDAQ	WRLD	Fri, Jul 28, 2006	40.15	41.40	40.10	41.30
3576	NASDAQ	WRLD	Thu, Jul 27, 2006	39.36	40.80	39.03	39.97
3575	NASDAQ	WRLD	Wed, Jul 26, 2006	36.97	39.50	36.70	39.04
3574	NASDAQ	WRLD	Tue, Jul 25, 2006	38.91	40.00	36.67	36.88
3573	NASDAQ	WRLD	Mon, Jul 24, 2006	35.91	38.33	35.73	37.83
3572	NASDAQ	WRLD	Fri, Jul 21, 2006	35.42	35.74	34.74	35.54
3571	NASDAQ	WRLD	Thu, Jul 20, 2006	36.13	36.49	35.28	35.59
3570	NASDAQ	WRLD	Wed, Jul 19, 2006	34.38	36.44	34.31	35.95
3569	NASDAQ	WRLD	Tue, Jul 18, 2006	34.81	35.42	34.03	34.50
3568	NASDAQ	WRLD	Mon, Jul 17, 2006	35.05	35.13	34.25	34.69
3567	NASDAQ	WRLD	Fri, Jul 14, 2006	34.61	35.51	34.14	34.98
3566	NASDAQ	WRLD	Thu, Jul 13, 2006	34.58	35.02	33.97	34.73
3565	NASDAQ	WRLD	Wed, Jul 12, 2006	34.54	35.08	34.31	34.69
3564	NASDAQ	WRLD	Tue, Jul 11, 2006	34.57	34.78	33.90	34.63
3563	NASDAQ	WRLD	Mon, Jul 10, 2006	35.00	35.15	34.45	34.76
3562	NASDAQ	WRLD	Fri, Jul 7, 2006	35.82	36.06	34.86	34.92
3561	NASDAQ	WRLD	Thu, Jul 6, 2006	34.76	35.84	34.42	35.62
3560	NASDAQ	WRLD	Wed, Jul 5, 2006	35.58	35.58	34.39	34.62
3559	NASDAQ	WRLD	Mon, Jul 3, 2006	35.79	35.93	34.85	35.71
3558	NASDAQ	WRLD	Fri, Jun 30, 2006	35.42	35.70	35.07	35.52
3557	NASDAQ	WRLD	Thu, Jun 29, 2006	35.15	35.32	34.71	35.19
3556	NASDAQ	WRLD	Wed, Jun 28, 2006	35.65	36.08	34.70	35.00
3555	NASDAQ	WRLD	Tue, Jun 27, 2006	36.71	36.90	35.24	35.45
3554	NASDAQ	WRLD	Mon, Jun 26, 2006	35.44	36.62	35.44	36.58
3553	NASDAQ	WRLD	Fri, Jun 23, 2006	35.09	36.33	34.83	35.34
3552	NASDAQ	WRLD	Thu, Jun 22, 2006	34.41	35.33	34.00	35.29
3551	NASDAQ	WRLD	Wed, Jun 21, 2006	34.93	35.98	34.67	35.48
3550	NASDAQ	WRLD	Tue, Jun 20, 2006	35.52	35.59	34.72	34.83
3549	NASDAQ	WRLD	Mon, Jun 19, 2006	36.11	36.55	35.41	35.65
3548	NASDAQ	WRLD	Fri, Jun 16, 2006	36.48	36.65	35.62	35.85
3547	NASDAQ	WRLD	Thu, Jun 15, 2006	34.82	36.84	34.68	36.53
3546	NASDAQ	WRLD	Wed, Jun 14, 2006	34.65	35.52	33.78	34.64
3545	NASDAQ	WRLD	Tue, Jun 13, 2006	34.32	35.96	33.81	34.73
3544	NASDAQ	WRLD	Mon, Jun 12, 2006	34.32	34.92	33.84	34.48
3543	NASDAQ	WRLD	Fri, Jun 9, 2006	34.32	34.66	34.08	34.32
3542	NASDAQ	WRLD	Thu, Jun 8, 2006	33.38	34.82	32.86	34.32
3541	NASDAQ	WRLD	Wed, Jun 7, 2006	32.94	34.00	32.58	33.63
3540	NASDAQ	WRLD	Tue, Jun 6, 2006	32.96	33.43	32.51	32.78
3539	NASDAQ	WRLD	Mon, Jun 5, 2006	32.38	33.43	32.29	32.80
3538	NASDAQ	WRLD	Fri, Jun 2, 2006	33.00	33.23	32.27	32.68
3537	NASDAQ	WRLD	Thu, Jun 1, 2006	32.28	33.05	32.25	32.90
3536	NASDAQ	WRLD	Wed, May 31, 2006	31.80	32.22	31.61	32.17
3535	NASDAQ	WRLD	Tue, May 30, 2006	32.62	32.62	31.70	31.81
3534	NASDAQ	WRLD	Fri, May 26, 2006	32.69	33.21	32.14	32.62
3533	NASDAQ	WRLD	Thu, May 25, 2006	33.00	33.14	32.08	32.64
3532	NASDAQ	WRLD	Wed, May 24, 2006	32.03	33.00	31.59	33.00
3531	NASDAQ	WRLD	Tue, May 23, 2006	32.45	32.91	32.03	32.16
3530	NASDAQ	WRLD	Mon, May 22, 2006	32.08	32.58	31.63	32.23
3529	NASDAQ	WRLD	Fri, May 19, 2006	31.47	32.21	31.22	32.09
3528	NASDAQ	WRLD	Thu, May 18, 2006	32.09	32.10	31.52	31.52
3527	NASDAQ	WRLD	Wed, May 17, 2006	31.96	32.19	31.52	31.97
3526	NASDAQ	WRLD	Tue, May 16, 2006	31.75	32.67	31.75	32.38
3525	NASDAQ	WRLD	Mon, May 15, 2006	30.77	31.73	30.77	31.54
3524	NASDAQ	WRLD	Fri, May 12, 2006	31.31	31.81	30.86	31.00
3523	NASDAQ	WRLD	Thu, May 11, 2006	31.81	31.81	31.33	31.44
3522	NASDAQ	WRLD	Wed, May 10, 2006	31.36	31.80	31.25	31.64
3521	NASDAQ	WRLD	Tue, May 9, 2006	31.40	31.77	31.24	31.29
3520	NASDAQ	WRLD	Mon, May 8, 2006	31.97	31.99	31.39	31.50
3519	NASDAQ	WRLD	Fri, May 5, 2006	31.77	32.25	31.53	31.97
3518	NASDAQ	WRLD	Thu, May 4, 2006	31.01	31.61	30.87	31.43
3517	NASDAQ	WRLD	Wed, May 3, 2006	30.33	31.08	30.33	30.93
3516	NASDAQ	WRLD	Tue, May 2, 2006	28.96	30.66	28.95	30.51
3515	NASDAQ	WRLD	Mon, May 1, 2006	28.67	29.54	28.26	28.96
3514	NASDAQ	WRLD	Fri, Apr 28, 2006	28.65	29.18	28.41	28.79
3513	NASDAQ	WRLD	Thu, Apr 27, 2006	29.61	29.75	28.66	28.85
3512	NASDAQ	WRLD	Wed, Apr 26, 2006	28.26	29.98	28.26	29.84
3511	NASDAQ	WRLD	Tue, Apr 25, 2006	27.33	28.51	27.33	28.31
3510	NASDAQ	WRLD	Mon, Apr 24, 2006	25.71	25.91	25.34	25.52
3509	NASDAQ	WRLD	Fri, Apr 21, 2006	26.36	26.62	25.56	25.89
3508	NASDAQ	WRLD	Thu, Apr 20, 2006	26.19	26.48	25.77	26.32
3507	NASDAQ	WRLD	Wed, Apr 19, 2006	26.26	26.55	26.00	26.23
3506	NASDAQ	WRLD	Tue, Apr 18, 2006	25.84	26.15	25.75	26.13
3505	NASDAQ	WRLD	Mon, Apr 17, 2006	25.86	26.13	25.12	25.78
3504	NASDAQ	WRLD	Thu, Apr 13, 2006	25.92	26.17	25.80	25.91
3503	NASDAQ	WRLD	Wed, Apr 12, 2006	26.24	26.42	25.91	26.03
3502	NASDAQ	WRLD	Tue, Apr 11, 2006	26.47	26.84	26.06	26.19
3501	NASDAQ	WRLD	Mon, Apr 10, 2006	26.55	26.73	26.24	26.43
3500	NASDAQ	WRLD	Fri, Apr 7, 2006	27.34	27.65	26.56	26.56
3499	NASDAQ	WRLD	Thu, Apr 6, 2006	27.20	27.33	27.00	27.28
3498	NASDAQ	WRLD	Wed, Apr 5, 2006	27.14	27.53	26.91	27.30
3497	NASDAQ	WRLD	Tue, Apr 4, 2006	27.08	27.74	26.97	27.00
3496	NASDAQ	WRLD	Mon, Apr 3, 2006	27.39	27.46	26.82	27.16
3495	NASDAQ	WRLD	Fri, Mar 31, 2006	27.31	27.75	27.00	27.40
3494	NASDAQ	WRLD	Thu, Mar 30, 2006	27.14	27.28	26.90	27.13
3493	NASDAQ	WRLD	Wed, Mar 29, 2006	26.79	27.82	26.60	27.18
3492	NASDAQ	WRLD	Tue, Mar 28, 2006	26.62	26.96	26.39	26.72
3491	NASDAQ	WRLD	Mon, Mar 27, 2006	25.61	26.71	25.61	26.62
3490	NASDAQ	WRLD	Fri, Mar 24, 2006	25.18	25.87	25.18	25.53
3489	NASDAQ	WRLD	Thu, Mar 23, 2006	24.81	25.25	24.67	25.05
3488	NASDAQ	WRLD	Wed, Mar 22, 2006	24.63	24.82	24.31	24.73
3487	NASDAQ	WRLD	Tue, Mar 21, 2006	24.85	25.17	24.58	24.62
3486	NASDAQ	WRLD	Mon, Mar 20, 2006	24.52	25.08	24.51	24.97
3485	NASDAQ	WRLD	Fri, Mar 17, 2006	25.28	25.29	24.61	24.63
3484	NASDAQ	WRLD	Thu, Mar 16, 2006	25.17	25.36	25.01	25.09
3483	NASDAQ	WRLD	Wed, Mar 15, 2006	25.16	25.29	25.05	25.17
3482	NASDAQ	WRLD	Tue, Mar 14, 2006	24.76	25.32	24.69	25.20
3481	NASDAQ	WRLD	Mon, Mar 13, 2006	25.03	25.23	24.75	24.76
3480	NASDAQ	WRLD	Fri, Mar 10, 2006	24.87	25.10	24.76	24.97
3479	NASDAQ	WRLD	Thu, Mar 9, 2006	24.94	25.24	24.87	24.88
3478	NASDAQ	WRLD	Wed, Mar 8, 2006	25.80	25.87	24.91	24.98
3477	NASDAQ	WRLD	Tue, Mar 7, 2006	25.82	25.95	25.68	25.86
3476	NASDAQ	WRLD	Mon, Mar 6, 2006	25.88	26.06	25.74	25.88
3475	NASDAQ	WRLD	Fri, Mar 3, 2006	25.61	26.28	25.52	25.73
3474	NASDAQ	WRLD	Thu, Mar 2, 2006	26.11	26.59	25.57	25.76
3473	NASDAQ	WRLD	Wed, Mar 1, 2006	25.77	26.27	25.71	26.27
3472	NASDAQ	WRLD	Tue, Feb 28, 2006	26.39	26.50	25.66	25.78
3471	NASDAQ	WRLD	Mon, Feb 27, 2006	26.18	26.72	26.11	26.34
3470	NASDAQ	WRLD	Fri, Feb 24, 2006	26.58	26.65	26.10	26.21
3469	NASDAQ	WRLD	Thu, Feb 23, 2006	26.93	27.23	26.35	26.45
3468	NASDAQ	WRLD	Wed, Feb 22, 2006	26.50	27.19	26.50	27.10
3467	NASDAQ	WRLD	Tue, Feb 21, 2006	27.18	27.55	26.37	26.54
3466	NASDAQ	WRLD	Fri, Feb 17, 2006	27.84	28.10	27.12	27.26
3465	NASDAQ	WRLD	Thu, Feb 16, 2006	27.65	28.14	27.56	27.93
3464	NASDAQ	WRLD	Wed, Feb 15, 2006	26.58	27.71	26.58	27.64
3463	NASDAQ	WRLD	Tue, Feb 14, 2006	26.67	27.50	26.27	26.72
3462	NASDAQ	WRLD	Mon, Feb 13, 2006	26.69	26.90	26.00	26.48
3461	NASDAQ	WRLD	Fri, Feb 10, 2006	27.18	27.31	26.72	26.82
3460	NASDAQ	WRLD	Thu, Feb 9, 2006	27.96	28.38	27.12	27.17
3459	NASDAQ	WRLD	Wed, Feb 8, 2006	27.00	27.99	27.00	27.76
3458	NASDAQ	WRLD	Tue, Feb 7, 2006	28.00	28.08	26.91	26.95
3457	NASDAQ	WRLD	Mon, Feb 6, 2006	28.15	28.31	27.44	28.14
3456	NASDAQ	WRLD	Fri, Feb 3, 2006	28.00	28.59	28.00	28.27
3455	NASDAQ	WRLD	Thu, Feb 2, 2006	28.27	28.59	27.99	28.24
3454	NASDAQ	WRLD	Wed, Feb 1, 2006	28.35	28.65	27.76	28.43
3453	NASDAQ	WRLD	Tue, Jan 31, 2006	28.30	28.39	27.43	28.36
3452	NASDAQ	WRLD	Mon, Jan 30, 2006	28.52	28.59	28.28	28.46
3451	NASDAQ	WRLD	Fri, Jan 27, 2006	28.60	28.64	28.29	28.48
3450	NASDAQ	WRLD	Thu, Jan 26, 2006	26.66	28.76	26.65	28.65
3449	NASDAQ	WRLD	Wed, Jan 25, 2006	26.34	26.93	25.80	26.40
3448	NASDAQ	WRLD	Tue, Jan 24, 2006	27.25	27.25	25.03	26.34
3447	NASDAQ	WRLD	Mon, Jan 23, 2006	28.50	28.78	28.07	28.25
3446	NASDAQ	WRLD	Fri, Jan 20, 2006	29.76	29.76	28.20	28.46
3445	NASDAQ	WRLD	Thu, Jan 19, 2006	29.06	29.71	28.86	29.46
3444	NASDAQ	WRLD	Wed, Jan 18, 2006	28.78	29.28	28.60	29.12
3443	NASDAQ	WRLD	Tue, Jan 17, 2006	29.35	29.36	28.25	29.09
3442	NASDAQ	WRLD	Fri, Jan 13, 2006	30.13	30.25	29.25	29.73
3441	NASDAQ	WRLD	Thu, Jan 12, 2006	29.60	30.31	29.56	29.95
3440	NASDAQ	WRLD	Wed, Jan 11, 2006	29.88	30.20	29.25	29.86
3439	NASDAQ	WRLD	Tue, Jan 10, 2006	28.16	29.89	28.16	29.87
3438	NASDAQ	WRLD	Mon, Jan 9, 2006	28.30	28.49	28.06	28.31
3437	NASDAQ	WRLD	Fri, Jan 6, 2006	28.45	28.64	28.13	28.13
3436	NASDAQ	WRLD	Thu, Jan 5, 2006	28.13	28.48	27.98	28.31
3435	NASDAQ	WRLD	Wed, Jan 4, 2006	29.25	29.40	27.73	28.19
3434	NASDAQ	WRLD	Tue, Jan 3, 2006	28.55	29.52	28.00	29.46
3433	NASDAQ	WRLD	Fri, Dec 30, 2005	28.00	28.74	28.00	28.50
3432	NASDAQ	WRLD	Thu, Dec 29, 2005	28.23	28.63	27.88	28.22
3431	NASDAQ	WRLD	Wed, Dec 28, 2005	27.86	28.53	27.76	28.38
3430	NASDAQ	WRLD	Tue, Dec 27, 2005	28.48	28.68	27.85	28.15
3429	NASDAQ	WRLD	Fri, Dec 23, 2005	28.42	28.72	28.19	28.50
3428	NASDAQ	WRLD	Thu, Dec 22, 2005	28.59	28.99	28.35	28.51
3427	NASDAQ	WRLD	Wed, Dec 21, 2005	28.46	28.96	28.31	28.73
3426	NASDAQ	WRLD	Tue, Dec 20, 2005	28.49	28.75	28.22	28.56
3425	NASDAQ	WRLD	Mon, Dec 19, 2005	28.79	29.02	28.05	28.53
3424	NASDAQ	WRLD	Fri, Dec 16, 2005	29.03	29.22	28.70	28.72
3423	NASDAQ	WRLD	Thu, Dec 15, 2005	29.22	29.28	28.74	29.02
3422	NASDAQ	WRLD	Wed, Dec 14, 2005	29.30	29.59	29.10	29.37
3421	NASDAQ	WRLD	Tue, Dec 13, 2005	29.36	29.63	28.74	29.28
3420	NASDAQ	WRLD	Mon, Dec 12, 2005	28.64	29.63	28.20	29.13
3419	NASDAQ	WRLD	Fri, Dec 9, 2005	28.30	28.72	27.79	28.72
3418	NASDAQ	WRLD	Thu, Dec 8, 2005	28.09	28.85	28.09	28.45
3417	NASDAQ	WRLD	Wed, Dec 7, 2005	28.09	28.47	27.56	28.20
3416	NASDAQ	WRLD	Tue, Dec 6, 2005	27.77	28.76	27.52	28.25
3415	NASDAQ	WRLD	Mon, Dec 5, 2005	27.75	27.79	26.95	27.64
3414	NASDAQ	WRLD	Fri, Dec 2, 2005	27.76	28.00	27.50	27.88
3413	NASDAQ	WRLD	Thu, Dec 1, 2005	27.88	28.15	27.81	27.86
3412	NASDAQ	WRLD	Wed, Nov 30, 2005	27.65	28.26	27.52	27.54
3411	NASDAQ	WRLD	Tue, Nov 29, 2005	27.07	27.88	26.94	27.49
3410	NASDAQ	WRLD	Mon, Nov 28, 2005	27.00	27.51	26.54	26.96
3409	NASDAQ	WRLD	Fri, Nov 25, 2005	27.40	27.60	27.10	27.15
3408	NASDAQ	WRLD	Wed, Nov 23, 2005	27.03	27.73	27.03	27.32
3407	NASDAQ	WRLD	Tue, Nov 22, 2005	27.33	27.64	26.98	27.18
3406	NASDAQ	WRLD	Mon, Nov 21, 2005	27.29	27.63	26.54	27.37
3405	NASDAQ	WRLD	Fri, Nov 18, 2005	27.56	27.84	26.83	27.40
3404	NASDAQ	WRLD	Thu, Nov 17, 2005	27.08	27.31	26.70	27.15
3403	NASDAQ	WRLD	Wed, Nov 16, 2005	27.34	27.42	26.67	26.98
3402	NASDAQ	WRLD	Tue, Nov 15, 2005	28.10	28.10	27.10	27.10
3401	NASDAQ	WRLD	Mon, Nov 14, 2005	28.52	29.05	27.85	28.23
3400	NASDAQ	WRLD	Fri, Nov 11, 2005	28.74	29.20	28.72	28.87
3399	NASDAQ	WRLD	Thu, Nov 10, 2005	28.31	28.93	27.54	28.92
3398	NASDAQ	WRLD	Wed, Nov 9, 2005	28.34	28.65	28.01	28.29
3397	NASDAQ	WRLD	Tue, Nov 8, 2005	27.88	28.36	27.65	28.27
3396	NASDAQ	WRLD	Mon, Nov 7, 2005	27.62	28.28	27.11	28.04
3395	NASDAQ	WRLD	Fri, Nov 4, 2005	27.20	27.56	26.93	27.50
3394	NASDAQ	WRLD	Thu, Nov 3, 2005	27.98	28.17	26.87	27.24
3393	NASDAQ	WRLD	Wed, Nov 2, 2005	27.16	27.80	26.93	27.80
3392	NASDAQ	WRLD	Tue, Nov 1, 2005	27.97	28.22	26.92	27.18
3391	NASDAQ	WRLD	Mon, Oct 31, 2005	28.00	28.38	26.83	28.14
3390	NASDAQ	WRLD	Fri, Oct 28, 2005	27.66	28.17	27.48	28.00
3389	NASDAQ	WRLD	Thu, Oct 27, 2005	28.82	28.82	27.43	27.43
3388	NASDAQ	WRLD	Wed, Oct 26, 2005	28.29	29.20	28.16	28.94
3387	NASDAQ	WRLD	Tue, Oct 25, 2005	27.63	29.38	26.85	28.56
3386	NASDAQ	WRLD	Mon, Oct 24, 2005	26.27	27.53	26.10	27.52
3385	NASDAQ	WRLD	Fri, Oct 21, 2005	25.24	26.44	25.24	26.20
3384	NASDAQ	WRLD	Thu, Oct 20, 2005	25.97	25.99	24.95	25.41
3383	NASDAQ	WRLD	Wed, Oct 19, 2005	24.22	26.10	24.01	26.05
3382	NASDAQ	WRLD	Tue, Oct 18, 2005	24.82	24.94	24.13	24.34
3381	NASDAQ	WRLD	Mon, Oct 17, 2005	24.99	24.99	24.50	24.86
3380	NASDAQ	WRLD	Fri, Oct 14, 2005	24.48	25.43	24.03	25.15
3379	NASDAQ	WRLD	Thu, Oct 13, 2005	23.99	24.82	23.95	24.29
3378	NASDAQ	WRLD	Wed, Oct 12, 2005	24.33	24.76	24.00	24.01
3377	NASDAQ	WRLD	Tue, Oct 11, 2005	24.83	24.96	24.47	24.56
3376	NASDAQ	WRLD	Mon, Oct 10, 2005	25.51	25.94	24.52	24.59
3375	NASDAQ	WRLD	Fri, Oct 7, 2005	24.71	25.42	24.52	25.34
3374	NASDAQ	WRLD	Thu, Oct 6, 2005	24.57	24.91	24.50	24.62
3373	NASDAQ	WRLD	Wed, Oct 5, 2005	25.46	26.06	24.51	24.58
3372	NASDAQ	WRLD	Tue, Oct 4, 2005	25.42	26.00	25.42	25.56
3371	NASDAQ	WRLD	Mon, Oct 3, 2005	25.54	25.78	25.35	25.40
3370	NASDAQ	WRLD	Fri, Sep 30, 2005	25.61	25.68	25.06	25.41
3369	NASDAQ	WRLD	Thu, Sep 29, 2005	24.85	25.80	24.62	25.80
3368	NASDAQ	WRLD	Wed, Sep 28, 2005	25.50	25.50	24.83	24.87
3367	NASDAQ	WRLD	Tue, Sep 27, 2005	26.06	26.10	25.47	25.59
3366	NASDAQ	WRLD	Mon, Sep 26, 2005	25.61	25.95	25.28	25.94
3365	NASDAQ	WRLD	Fri, Sep 23, 2005	25.48	25.72	25.06	25.46
3364	NASDAQ	WRLD	Thu, Sep 22, 2005	25.46	25.57	25.06	25.35
3363	NASDAQ	WRLD	Wed, Sep 21, 2005	25.70	25.97	25.21	25.34
3362	NASDAQ	WRLD	Tue, Sep 20, 2005	26.06	26.46	25.35	25.87
3361	NASDAQ	WRLD	Mon, Sep 19, 2005	25.95	26.14	25.49	26.01
3360	NASDAQ	WRLD	Fri, Sep 16, 2005	25.88	26.41	25.61	26.04
3359	NASDAQ	WRLD	Thu, Sep 15, 2005	25.90	26.49	25.66	25.75
3358	NASDAQ	WRLD	Wed, Sep 14, 2005	26.42	26.65	25.76	25.91
3357	NASDAQ	WRLD	Tue, Sep 13, 2005	26.79	26.85	26.05	26.43
3356	NASDAQ	WRLD	Mon, Sep 12, 2005	26.12	27.22	25.91	26.92
3355	NASDAQ	WRLD	Fri, Sep 9, 2005	26.38	26.53	26.21	26.35
3354	NASDAQ	WRLD	Thu, Sep 8, 2005	26.37	26.59	26.07	26.34
3353	NASDAQ	WRLD	Wed, Sep 7, 2005	26.35	26.62	26.25	26.50
3352	NASDAQ	WRLD	Tue, Sep 6, 2005	25.66	26.70	25.66	26.40
3351	NASDAQ	WRLD	Fri, Sep 2, 2005	26.28	26.28	25.86	25.99
3350	NASDAQ	WRLD	Thu, Sep 1, 2005	25.60	26.19	25.46	26.19
3349	NASDAQ	WRLD	Wed, Aug 31, 2005	26.07	26.07	25.46	25.59
3348	NASDAQ	WRLD	Tue, Aug 30, 2005	25.90	26.11	25.65	25.88
3347	NASDAQ	WRLD	Mon, Aug 29, 2005	25.55	26.11	25.30	25.97
3346	NASDAQ	WRLD	Fri, Aug 26, 2005	25.62	26.05	25.36	25.61
3345	NASDAQ	WRLD	Thu, Aug 25, 2005	25.92	25.92	25.51	25.60
3344	NASDAQ	WRLD	Wed, Aug 24, 2005	25.95	26.30	25.81	25.89
3343	NASDAQ	WRLD	Tue, Aug 23, 2005	25.94	26.97	25.94	25.97
3342	NASDAQ	WRLD	Mon, Aug 22, 2005	25.40	25.82	25.35	25.58
3341	NASDAQ	WRLD	Fri, Aug 19, 2005	24.59	25.54	24.59	25.20
3340	NASDAQ	WRLD	Thu, Aug 18, 2005	25.02	25.02	24.36	24.73
3339	NASDAQ	WRLD	Wed, Aug 17, 2005	25.52	25.52	24.84	25.03
3338	NASDAQ	WRLD	Tue, Aug 16, 2005	25.39	25.61	25.23	25.23
3337	NASDAQ	WRLD	Mon, Aug 15, 2005	25.72	25.81	25.30	25.57
3336	NASDAQ	WRLD	Fri, Aug 12, 2005	25.78	25.99	25.55	25.77
3335	NASDAQ	WRLD	Thu, Aug 11, 2005	26.13	26.19	25.64	25.89
3334	NASDAQ	WRLD	Wed, Aug 10, 2005	25.94	26.31	25.65	26.19
3333	NASDAQ	WRLD	Tue, Aug 9, 2005	25.95	26.14	25.72	25.72
3332	NASDAQ	WRLD	Mon, Aug 8, 2005	26.79	26.94	25.95	26.05
3331	NASDAQ	WRLD	Fri, Aug 5, 2005	26.81	27.04	26.70	26.86
3330	NASDAQ	WRLD	Thu, Aug 4, 2005	26.96	27.03	26.27	26.90
3329	NASDAQ	WRLD	Wed, Aug 3, 2005	26.76	27.71	26.60	27.10
3328	NASDAQ	WRLD	Tue, Aug 2, 2005	26.90	27.01	26.52	26.80
3327	NASDAQ	WRLD	Mon, Aug 1, 2005	27.17	27.28	26.70	26.80
3326	NASDAQ	WRLD	Fri, Jul 29, 2005	26.62	27.17	26.58	27.17
3325	NASDAQ	WRLD	Thu, Jul 28, 2005	26.48	26.62	25.78	26.62
3324	NASDAQ	WRLD	Wed, Jul 27, 2005	26.66	26.66	26.20	26.48
3323	NASDAQ	WRLD	Tue, Jul 26, 2005	26.97	27.12	25.92	26.46
3322	NASDAQ	WRLD	Mon, Jul 25, 2005	29.99	30.01	25.67	26.66
3321	NASDAQ	WRLD	Fri, Jul 22, 2005	31.08	32.39	31.08	32.09
3320	NASDAQ	WRLD	Thu, Jul 21, 2005	31.55	31.77	30.93	31.00
3319	NASDAQ	WRLD	Wed, Jul 20, 2005	31.11	31.40	30.46	31.36
3318	NASDAQ	WRLD	Tue, Jul 19, 2005	31.49	31.62	30.90	31.25
3317	NASDAQ	WRLD	Mon, Jul 18, 2005	32.42	32.42	30.99	31.38
3316	NASDAQ	WRLD	Fri, Jul 15, 2005	31.42	32.33	31.42	32.25
3315	NASDAQ	WRLD	Thu, Jul 14, 2005	31.80	32.24	30.60	31.71
3314	NASDAQ	WRLD	Wed, Jul 13, 2005	31.58	31.84	31.46	31.72
3313	NASDAQ	WRLD	Tue, Jul 12, 2005	31.25	31.94	31.08	31.56
3312	NASDAQ	WRLD	Mon, Jul 11, 2005	31.00	31.41	30.83	31.26
3311	NASDAQ	WRLD	Fri, Jul 8, 2005	29.95	31.12	29.76	31.03
3310	NASDAQ	WRLD	Thu, Jul 7, 2005	29.18	29.83	29.05	29.81
3309	NASDAQ	WRLD	Wed, Jul 6, 2005	29.64	29.89	29.15	29.40
3308	NASDAQ	WRLD	Tue, Jul 5, 2005	28.99	29.69	28.91	29.67
3307	NASDAQ	WRLD	Fri, Jul 1, 2005	29.78	29.78	28.21	29.38
3306	NASDAQ	WRLD	Thu, Jun 30, 2005	29.73	30.30	29.64	30.05
3305	NASDAQ	WRLD	Wed, Jun 29, 2005	29.25	29.92	28.96	29.65
3304	NASDAQ	WRLD	Tue, Jun 28, 2005	27.66	29.26	27.51	29.06
3303	NASDAQ	WRLD	Mon, Jun 27, 2005	27.27	27.75	27.00	27.57
3302	NASDAQ	WRLD	Fri, Jun 24, 2005	26.87	27.48	26.83	27.31
3301	NASDAQ	WRLD	Thu, Jun 23, 2005	26.87	27.14	26.73	26.87
3300	NASDAQ	WRLD	Wed, Jun 22, 2005	26.86	27.20	26.72	26.93
3299	NASDAQ	WRLD	Tue, Jun 21, 2005	26.90	27.20	25.88	26.64
3298	NASDAQ	WRLD	Mon, Jun 20, 2005	26.30	26.60	26.11	26.49
3297	NASDAQ	WRLD	Fri, Jun 17, 2005	26.55	26.60	26.30	26.30
3296	NASDAQ	WRLD	Thu, Jun 16, 2005	26.27	26.60	26.23	26.45
3295	NASDAQ	WRLD	Wed, Jun 15, 2005	27.13	27.26	26.17	26.28
3294	NASDAQ	WRLD	Tue, Jun 14, 2005	26.82	27.29	26.60	26.98
3293	NASDAQ	WRLD	Mon, Jun 13, 2005	26.60	27.30	26.47	27.00
3292	NASDAQ	WRLD	Fri, Jun 10, 2005	26.85	27.25	26.53	26.60
3291	NASDAQ	WRLD	Thu, Jun 9, 2005	26.99	27.30	26.48	27.29
3290	NASDAQ	WRLD	Wed, Jun 8, 2005	26.73	27.13	26.49	26.51
3289	NASDAQ	WRLD	Tue, Jun 7, 2005	27.18	27.29	26.90	26.93
3288	NASDAQ	WRLD	Mon, Jun 6, 2005	26.48	27.25	26.44	27.05
3287	NASDAQ	WRLD	Fri, Jun 3, 2005	27.38	27.43	26.63	26.70
3286	NASDAQ	WRLD	Thu, Jun 2, 2005	26.64	27.49	26.60	27.34
3285	NASDAQ	WRLD	Wed, Jun 1, 2005	26.00	26.69	26.00	26.68
3284	NASDAQ	WRLD	Tue, May 31, 2005	26.49	26.49	25.87	26.05
3283	NASDAQ	WRLD	Fri, May 27, 2005	26.25	26.32	25.90	26.24
3282	NASDAQ	WRLD	Thu, May 26, 2005	25.91	26.59	25.91	26.47
3281	NASDAQ	WRLD	Wed, May 25, 2005	26.43	26.53	25.87	26.00
3280	NASDAQ	WRLD	Tue, May 24, 2005	26.41	26.59	25.92	26.36
3279	NASDAQ	WRLD	Mon, May 23, 2005	26.06	26.45	25.63	26.40
3278	NASDAQ	WRLD	Fri, May 20, 2005	26.76	26.76	25.65	26.07
3277	NASDAQ	WRLD	Thu, May 19, 2005	26.93	27.12	26.41	26.75
3276	NASDAQ	WRLD	Wed, May 18, 2005	25.99	26.92	25.99	26.92
3275	NASDAQ	WRLD	Tue, May 17, 2005	25.65	26.09	24.44	25.97
3274	NASDAQ	WRLD	Mon, May 16, 2005	25.29	25.97	24.60	25.95
3273	NASDAQ	WRLD	Fri, May 13, 2005	25.45	25.53	24.49	25.01
3272	NASDAQ	WRLD	Thu, May 12, 2005	26.79	26.82	25.26	25.45
3271	NASDAQ	WRLD	Wed, May 11, 2005	26.17	26.80	25.98	26.72
3270	NASDAQ	WRLD	Tue, May 10, 2005	26.57	26.83	25.98	26.19
3269	NASDAQ	WRLD	Mon, May 9, 2005	25.84	26.92	25.84	26.90
3268	NASDAQ	WRLD	Fri, May 6, 2005	26.14	26.29	25.84	26.11
3267	NASDAQ	WRLD	Thu, May 5, 2005	25.73	26.09	25.65	25.94
3266	NASDAQ	WRLD	Wed, May 4, 2005	25.15	25.62	24.71	25.60
3265	NASDAQ	WRLD	Tue, May 3, 2005	24.89	25.36	24.44	24.93
3264	NASDAQ	WRLD	Mon, May 2, 2005	25.35	25.88	25.16	25.20
3263	NASDAQ	WRLD	Fri, Apr 29, 2005	25.06	25.71	24.70	25.45
3262	NASDAQ	WRLD	Thu, Apr 28, 2005	25.32	25.94	25.05	25.20
3261	NASDAQ	WRLD	Wed, Apr 27, 2005	24.68	26.20	24.61	25.19
3260	NASDAQ	WRLD	Tue, Apr 26, 2005	23.28	24.20	23.16	24.12
3259	NASDAQ	WRLD	Mon, Apr 25, 2005	23.20	23.82	23.03	23.60
3258	NASDAQ	WRLD	Fri, Apr 22, 2005	24.68	24.68	23.21	23.38
3257	NASDAQ	WRLD	Thu, Apr 21, 2005	23.94	24.59	23.69	24.58
3256	NASDAQ	WRLD	Wed, Apr 20, 2005	24.37	24.68	23.70	23.76
3255	NASDAQ	WRLD	Tue, Apr 19, 2005	24.00	24.66	24.00	24.65
3254	NASDAQ	WRLD	Mon, Apr 18, 2005	23.40	24.20	22.85	24.18
3253	NASDAQ	WRLD	Fri, Apr 15, 2005	23.27	23.64	23.06	23.28
3252	NASDAQ	WRLD	Thu, Apr 14, 2005	24.44	24.65	23.27	23.27
3251	NASDAQ	WRLD	Wed, Apr 13, 2005	24.00	24.49	23.84	24.35
3250	NASDAQ	WRLD	Tue, Apr 12, 2005	24.22	24.44	23.91	24.00
3249	NASDAQ	WRLD	Mon, Apr 11, 2005	24.00	24.74	24.00	24.37
3248	NASDAQ	WRLD	Fri, Apr 8, 2005	24.98	25.04	24.03	24.08
3247	NASDAQ	WRLD	Thu, Apr 7, 2005	25.27	25.29	24.88	25.00
3246	NASDAQ	WRLD	Wed, Apr 6, 2005	25.57	26.30	25.16	25.33
3245	NASDAQ	WRLD	Tue, Apr 5, 2005	25.75	25.96	25.61	25.70
3244	NASDAQ	WRLD	Mon, Apr 4, 2005	24.13	25.74	24.13	25.56
3243	NASDAQ	WRLD	Fri, Apr 1, 2005	25.71	25.72	24.08	24.44
3242	NASDAQ	WRLD	Thu, Mar 31, 2005	26.16	26.16	25.16	25.52
3241	NASDAQ	WRLD	Wed, Mar 30, 2005	26.63	26.63	25.81	25.99
3240	NASDAQ	WRLD	Tue, Mar 29, 2005	25.72	26.63	25.72	26.31
3239	NASDAQ	WRLD	Mon, Mar 28, 2005	25.92	26.30	25.76	25.90
3238	NASDAQ	WRLD	Thu, Mar 24, 2005	26.25	26.72	26.03	26.03
3237	NASDAQ	WRLD	Wed, Mar 23, 2005	26.87	27.33	26.08	26.13
3236	NASDAQ	WRLD	Tue, Mar 22, 2005	27.03	27.72	26.89	26.89
3235	NASDAQ	WRLD	Mon, Mar 21, 2005	27.69	27.69	26.93	27.30
3234	NASDAQ	WRLD	Fri, Mar 18, 2005	27.11	27.71	26.85	27.60
3233	NASDAQ	WRLD	Thu, Mar 17, 2005	27.30	27.30	26.90	26.95
3232	NASDAQ	WRLD	Wed, Mar 16, 2005	27.30	27.94	27.10	27.27
3231	NASDAQ	WRLD	Tue, Mar 15, 2005	27.33	27.74	27.33	27.40
3230	NASDAQ	WRLD	Mon, Mar 14, 2005	27.29	27.60	27.29	27.58
3229	NASDAQ	WRLD	Fri, Mar 11, 2005	27.03	27.42	26.81	27.26
3228	NASDAQ	WRLD	Thu, Mar 10, 2005	27.50	27.70	27.05	27.20
3227	NASDAQ	WRLD	Wed, Mar 9, 2005	27.69	27.69	26.94	27.37
3226	NASDAQ	WRLD	Tue, Mar 8, 2005	28.81	28.82	27.61	27.96
3225	NASDAQ	WRLD	Mon, Mar 7, 2005	28.67	28.93	28.27	28.54
3224	NASDAQ	WRLD	Fri, Mar 4, 2005	28.56	28.88	28.07	28.47
3223	NASDAQ	WRLD	Thu, Mar 3, 2005	28.26	28.50	27.60	28.29
3222	NASDAQ	WRLD	Wed, Mar 2, 2005	27.93	28.93	27.74	28.19
3221	NASDAQ	WRLD	Tue, Mar 1, 2005	27.37	28.36	27.14	28.12
3220	NASDAQ	WRLD	Mon, Feb 28, 2005	27.13	27.30	26.76	27.30
3219	NASDAQ	WRLD	Fri, Feb 25, 2005	27.90	27.90	26.74	27.13
3218	NASDAQ	WRLD	Thu, Feb 24, 2005	27.27	28.26	27.27	28.01
3217	NASDAQ	WRLD	Wed, Feb 23, 2005	26.37	27.89	26.37	27.36
3216	NASDAQ	WRLD	Tue, Feb 22, 2005	28.05	28.19	26.54	26.54
3215	NASDAQ	WRLD	Fri, Feb 18, 2005	28.29	28.57	27.87	28.31
3214	NASDAQ	WRLD	Thu, Feb 17, 2005	29.42	29.45	28.45	28.51
3213	NASDAQ	WRLD	Wed, Feb 16, 2005	29.53	29.55	29.21	29.29
3212	NASDAQ	WRLD	Tue, Feb 15, 2005	29.33	30.02	28.82	29.12
3211	NASDAQ	WRLD	Mon, Feb 14, 2005	30.35	30.35	29.37	29.76
3210	NASDAQ	WRLD	Fri, Feb 11, 2005	29.60	30.43	28.95	30.13
3209	NASDAQ	WRLD	Thu, Feb 10, 2005	28.69	29.80	28.57	29.47
3208	NASDAQ	WRLD	Wed, Feb 9, 2005	28.55	29.12	27.88	28.00
3207	NASDAQ	WRLD	Tue, Feb 8, 2005	28.26	29.27	28.26	28.87
3206	NASDAQ	WRLD	Mon, Feb 7, 2005	30.40	30.43	28.28	28.57
3205	NASDAQ	WRLD	Fri, Feb 4, 2005	30.32	30.65	30.06	30.15
3204	NASDAQ	WRLD	Thu, Feb 3, 2005	30.27	30.80	30.21	30.69
3203	NASDAQ	WRLD	Wed, Feb 2, 2005	30.14	30.63	29.75	30.63
3202	NASDAQ	WRLD	Tue, Feb 1, 2005	29.98	30.06	29.72	29.99
3201	NASDAQ	WRLD	Mon, Jan 31, 2005	28.69	30.15	28.39	29.83
3200	NASDAQ	WRLD	Fri, Jan 28, 2005	28.89	28.92	28.43	28.74
3199	NASDAQ	WRLD	Thu, Jan 27, 2005	28.72	28.90	28.53	28.84
3198	NASDAQ	WRLD	Wed, Jan 26, 2005	27.38	28.68	27.35	28.65
3197	NASDAQ	WRLD	Tue, Jan 25, 2005	25.73	27.29	25.50	27.18
3196	NASDAQ	WRLD	Mon, Jan 24, 2005	25.36	26.00	25.14	25.20
3195	NASDAQ	WRLD	Fri, Jan 21, 2005	25.32	26.18	25.03	25.83
3194	NASDAQ	WRLD	Thu, Jan 20, 2005	25.84	26.25	25.06	25.11
3193	NASDAQ	WRLD	Wed, Jan 19, 2005	26.51	26.51	25.86	26.23
3192	NASDAQ	WRLD	Tue, Jan 18, 2005	26.14	26.53	25.93	26.11
3191	NASDAQ	WRLD	Fri, Jan 14, 2005	26.09	26.34	25.94	26.25
3190	NASDAQ	WRLD	Thu, Jan 13, 2005	25.79	26.80	25.48	25.91
3189	NASDAQ	WRLD	Wed, Jan 12, 2005	25.98	26.01	24.96	25.88
3188	NASDAQ	WRLD	Tue, Jan 11, 2005	26.19	26.27	25.77	26.18
3187	NASDAQ	WRLD	Mon, Jan 10, 2005	25.59	26.33	25.54	26.00
3186	NASDAQ	WRLD	Fri, Jan 7, 2005	26.86	27.04	25.69	25.77
3185	NASDAQ	WRLD	Thu, Jan 6, 2005	25.66	27.18	25.55	26.36
3184	NASDAQ	WRLD	Wed, Jan 5, 2005	26.03	26.51	25.71	25.82
3183	NASDAQ	WRLD	Tue, Jan 4, 2005	26.62	27.30	26.10	26.34
3182	NASDAQ	WRLD	Mon, Jan 3, 2005	27.75	27.75	26.35	26.54
3181	NASDAQ	WRLD	Fri, Dec 31, 2004	27.84	28.33	27.39	27.51
3180	NASDAQ	WRLD	Thu, Dec 30, 2004	27.56	28.31	27.56	27.79
3179	NASDAQ	WRLD	Wed, Dec 29, 2004	27.60	27.75	27.40	27.58
3178	NASDAQ	WRLD	Tue, Dec 28, 2004	26.84	27.56	26.43	27.48
3177	NASDAQ	WRLD	Mon, Dec 27, 2004	26.89	27.19	26.55	26.56
3176	NASDAQ	WRLD	Thu, Dec 23, 2004	27.47	27.47	26.99	27.02
3175	NASDAQ	WRLD	Wed, Dec 22, 2004	26.83	27.37	26.50	27.27
3174	NASDAQ	WRLD	Tue, Dec 21, 2004	26.20	26.85	26.20	26.73
3173	NASDAQ	WRLD	Mon, Dec 20, 2004	26.71	27.11	26.32	26.32
3172	NASDAQ	WRLD	Fri, Dec 17, 2004	27.12	27.13	26.58	26.90
3171	NASDAQ	WRLD	Thu, Dec 16, 2004	27.08	27.35	26.74	26.84
3170	NASDAQ	WRLD	Wed, Dec 15, 2004	26.99	27.40	26.65	27.40
3169	NASDAQ	WRLD	Tue, Dec 14, 2004	26.47	27.05	26.27	27.02
3168	NASDAQ	WRLD	Mon, Dec 13, 2004	26.17	26.40	25.99	26.36
3167	NASDAQ	WRLD	Fri, Dec 10, 2004	25.85	26.04	25.49	26.01
3166	NASDAQ	WRLD	Thu, Dec 9, 2004	25.73	25.99	25.28	25.78
3165	NASDAQ	WRLD	Wed, Dec 8, 2004	25.78	25.94	24.82	25.83
3164	NASDAQ	WRLD	Tue, Dec 7, 2004	26.70	26.70	25.39	25.39
3163	NASDAQ	WRLD	Mon, Dec 6, 2004	26.94	26.94	26.28	26.55
3162	NASDAQ	WRLD	Fri, Dec 3, 2004	26.90	27.19	26.48	26.82
3161	NASDAQ	WRLD	Thu, Dec 2, 2004	26.41	27.05	26.18	26.78
3160	NASDAQ	WRLD	Wed, Dec 1, 2004	25.99	26.52	25.62	26.52
3159	NASDAQ	WRLD	Tue, Nov 30, 2004	26.45	26.59	25.61	25.79
3158	NASDAQ	WRLD	Mon, Nov 29, 2004	26.15	26.60	25.81	26.38
3157	NASDAQ	WRLD	Fri, Nov 26, 2004	25.51	26.25	25.51	25.92
3156	NASDAQ	WRLD	Wed, Nov 24, 2004	25.58	25.67	25.33	25.58
3155	NASDAQ	WRLD	Tue, Nov 23, 2004	25.17	25.55	24.91	25.33
3154	NASDAQ	WRLD	Mon, Nov 22, 2004	25.15	25.22	24.22	25.17
3153	NASDAQ	WRLD	Fri, Nov 19, 2004	24.60	25.27	24.53	24.92
3152	NASDAQ	WRLD	Thu, Nov 18, 2004	24.97	25.40	24.31	24.90
3151	NASDAQ	WRLD	Wed, Nov 17, 2004	25.52	25.62	25.05	25.34
3150	NASDAQ	WRLD	Tue, Nov 16, 2004	25.57	25.57	24.92	25.30
3149	NASDAQ	WRLD	Mon, Nov 15, 2004	25.22	25.50	24.54	25.48
3148	NASDAQ	WRLD	Fri, Nov 12, 2004	25.03	25.51	24.64	25.50
3147	NASDAQ	WRLD	Thu, Nov 11, 2004	25.02	25.52	25.01	25.44
3146	NASDAQ	WRLD	Wed, Nov 10, 2004	24.69	25.30	24.41	25.22
3145	NASDAQ	WRLD	Tue, Nov 9, 2004	23.86	24.90	23.86	24.51
3144	NASDAQ	WRLD	Mon, Nov 8, 2004	23.78	24.12	23.49	23.90
3143	NASDAQ	WRLD	Fri, Nov 5, 2004	24.38	24.59	23.71	23.85
3142	NASDAQ	WRLD	Thu, Nov 4, 2004	24.57	24.57	23.76	24.09
3141	NASDAQ	WRLD	Wed, Nov 3, 2004	23.16	24.55	22.92	24.55
3140	NASDAQ	WRLD	Tue, Nov 2, 2004	22.88	23.20	22.72	22.86
3139	NASDAQ	WRLD	Mon, Nov 1, 2004	23.20	23.40	22.66	23.08
3138	NASDAQ	WRLD	Fri, Oct 29, 2004	23.39	23.59	23.31	23.40
3137	NASDAQ	WRLD	Thu, Oct 28, 2004	23.38	23.63	22.95	23.53
3136	NASDAQ	WRLD	Wed, Oct 27, 2004	23.44	23.64	23.08	23.64
3135	NASDAQ	WRLD	Tue, Oct 26, 2004	22.83	23.42	22.21	23.34
3134	NASDAQ	WRLD	Mon, Oct 25, 2004	22.26	22.99	21.80	22.65
3133	NASDAQ	WRLD	Fri, Oct 22, 2004	22.30	22.30	21.73	22.04
3132	NASDAQ	WRLD	Thu, Oct 21, 2004	21.74	22.46	21.60	22.36
3131	NASDAQ	WRLD	Wed, Oct 20, 2004	21.75	21.95	21.31	21.70
3130	NASDAQ	WRLD	Tue, Oct 19, 2004	21.30	22.00	21.08	21.62
3129	NASDAQ	WRLD	Mon, Oct 18, 2004	23.26	23.96	21.01	21.86
3128	NASDAQ	WRLD	Fri, Oct 15, 2004	23.54	23.99	23.14	23.61
3127	NASDAQ	WRLD	Thu, Oct 14, 2004	23.03	23.50	23.00	23.17
3126	NASDAQ	WRLD	Wed, Oct 13, 2004	23.34	23.71	23.25	23.31
3125	NASDAQ	WRLD	Tue, Oct 12, 2004	23.41	23.41	22.74	23.30
3124	NASDAQ	WRLD	Mon, Oct 11, 2004	23.19	23.50	22.77	23.37
3123	NASDAQ	WRLD	Fri, Oct 8, 2004	23.50	23.86	23.14	23.48
3122	NASDAQ	WRLD	Thu, Oct 7, 2004	24.25	24.25	23.55	23.55
3121	NASDAQ	WRLD	Wed, Oct 6, 2004	24.13	24.21	23.52	23.86
3120	NASDAQ	WRLD	Tue, Oct 5, 2004	24.12	24.42	23.56	23.70
3119	NASDAQ	WRLD	Mon, Oct 4, 2004	24.20	24.44	23.72	23.85
3118	NASDAQ	WRLD	Fri, Oct 1, 2004	23.68	24.02	23.64	23.93
3117	NASDAQ	WRLD	Thu, Sep 30, 2004	22.95	23.42	22.90	23.25
3116	NASDAQ	WRLD	Wed, Sep 29, 2004	22.91	23.31	22.60	23.26
3115	NASDAQ	WRLD	Tue, Sep 28, 2004	23.18	23.33	22.49	22.98
3114	NASDAQ	WRLD	Mon, Sep 27, 2004	23.62	23.62	22.69	23.36
3113	NASDAQ	WRLD	Fri, Sep 24, 2004	22.78	23.55	22.78	23.44
3112	NASDAQ	WRLD	Thu, Sep 23, 2004	23.70	23.92	21.30	23.15
3111	NASDAQ	WRLD	Wed, Sep 22, 2004	24.59	24.59	23.75	24.11
3110	NASDAQ	WRLD	Tue, Sep 21, 2004	25.40	25.40	24.33	24.39
3109	NASDAQ	WRLD	Mon, Sep 20, 2004	25.49	25.75	25.03	25.15
3108	NASDAQ	WRLD	Fri, Sep 17, 2004	24.80	25.59	24.49	25.14
3107	NASDAQ	WRLD	Thu, Sep 16, 2004	23.31	24.80	23.31	24.31
3106	NASDAQ	WRLD	Wed, Sep 15, 2004	23.20	23.24	22.80	23.00
3105	NASDAQ	WRLD	Tue, Sep 14, 2004	23.55	23.55	22.88	23.10
3104	NASDAQ	WRLD	Mon, Sep 13, 2004	23.30	23.55	23.07	23.55
3103	NASDAQ	WRLD	Fri, Sep 10, 2004	22.54	23.29	22.37	23.19
3102	NASDAQ	WRLD	Thu, Sep 9, 2004	21.87	22.98	21.87	22.67
3101	NASDAQ	WRLD	Wed, Sep 8, 2004	23.09	23.50	21.88	22.13
3100	NASDAQ	WRLD	Tue, Sep 7, 2004	22.53	23.32	22.25	23.25
3099	NASDAQ	WRLD	Fri, Sep 3, 2004	22.87	22.87	21.73	22.42
3098	NASDAQ	WRLD	Thu, Sep 2, 2004	22.50	22.83	22.10	22.81
3097	NASDAQ	WRLD	Wed, Sep 1, 2004	21.86	22.97	21.86	22.48
3096	NASDAQ	WRLD	Tue, Aug 31, 2004	22.95	22.95	21.86	22.33
3095	NASDAQ	WRLD	Mon, Aug 30, 2004	23.32	23.32	22.57	22.73
3094	NASDAQ	WRLD	Fri, Aug 27, 2004	22.76	23.25	22.57	23.24
3093	NASDAQ	WRLD	Thu, Aug 26, 2004	22.35	22.59	22.25	22.47
3092	NASDAQ	WRLD	Wed, Aug 25, 2004	22.35	22.60	22.00	22.30
3091	NASDAQ	WRLD	Tue, Aug 24, 2004	23.15	23.15	22.25	22.62
3090	NASDAQ	WRLD	Mon, Aug 23, 2004	23.59	23.59	22.81	23.09
3089	NASDAQ	WRLD	Fri, Aug 20, 2004	21.59	23.00	21.49	22.90
3088	NASDAQ	WRLD	Thu, Aug 19, 2004	21.70	21.95	21.44	21.44
3087	NASDAQ	WRLD	Wed, Aug 18, 2004	20.86	21.86	20.86	21.71
3086	NASDAQ	WRLD	Tue, Aug 17, 2004	21.21	21.62	20.78	20.93
3085	NASDAQ	WRLD	Mon, Aug 16, 2004	20.97	21.20	20.80	21.10
3084	NASDAQ	WRLD	Fri, Aug 13, 2004	20.37	20.90	20.37	20.88
3083	NASDAQ	WRLD	Thu, Aug 12, 2004	20.78	21.06	20.42	20.49
3082	NASDAQ	WRLD	Wed, Aug 11, 2004	20.62	21.09	20.25	21.07
3081	NASDAQ	WRLD	Tue, Aug 10, 2004	20.79	20.90	20.53	20.83
3080	NASDAQ	WRLD	Mon, Aug 9, 2004	20.66	20.95	20.18	20.61
3079	NASDAQ	WRLD	Fri, Aug 6, 2004	21.09	21.09	20.35	20.38
3078	NASDAQ	WRLD	Thu, Aug 5, 2004	20.87	21.25	20.86	20.94
3077	NASDAQ	WRLD	Wed, Aug 4, 2004	20.85	21.35	20.79	21.21
3076	NASDAQ	WRLD	Tue, Aug 3, 2004	21.01	21.32	20.93	21.07
3075	NASDAQ	WRLD	Mon, Aug 2, 2004	21.38	21.54	21.10	21.12
3074	NASDAQ	WRLD	Fri, Jul 30, 2004	21.44	21.75	21.39	21.39
3073	NASDAQ	WRLD	Thu, Jul 29, 2004	20.75	21.98	20.64	21.76
3072	NASDAQ	WRLD	Wed, Jul 28, 2004	20.22	20.75	20.15	20.60
3071	NASDAQ	WRLD	Tue, Jul 27, 2004	20.26	20.46	19.92	20.40
3070	NASDAQ	WRLD	Mon, Jul 26, 2004	20.17	20.61	20.00	20.43
3069	NASDAQ	WRLD	Fri, Jul 23, 2004	20.35	20.88	20.10	20.40
3068	NASDAQ	WRLD	Thu, Jul 22, 2004	19.60	20.48	19.59	20.10
3067	NASDAQ	WRLD	Wed, Jul 21, 2004	18.91	20.15	18.91	19.92
3066	NASDAQ	WRLD	Tue, Jul 20, 2004	18.68	19.28	18.32	19.27
3065	NASDAQ	WRLD	Mon, Jul 19, 2004	18.02	18.64	18.02	18.51
3064	NASDAQ	WRLD	Fri, Jul 16, 2004	18.62	18.75	18.09	18.12
3063	NASDAQ	WRLD	Thu, Jul 15, 2004	18.47	18.62	18.35	18.56
3062	NASDAQ	WRLD	Wed, Jul 14, 2004	18.20	18.59	18.01	18.47
3061	NASDAQ	WRLD	Tue, Jul 13, 2004	17.71	18.17	17.71	18.17
3060	NASDAQ	WRLD	Mon, Jul 12, 2004	17.28	17.85	17.28	17.76
3059	NASDAQ	WRLD	Fri, Jul 9, 2004	17.33	17.60	17.02	17.39
3058	NASDAQ	WRLD	Thu, Jul 8, 2004	17.20	17.57	17.12	17.26
3057	NASDAQ	WRLD	Wed, Jul 7, 2004	17.60	17.70	17.12	17.20
3056	NASDAQ	WRLD	Tue, Jul 6, 2004	17.81	17.98	17.60	17.64
3055	NASDAQ	WRLD	Fri, Jul 2, 2004	17.89	18.06	17.82	17.98
3054	NASDAQ	WRLD	Thu, Jul 1, 2004	18.24	18.38	18.16	18.17
3053	NASDAQ	WRLD	Wed, Jun 30, 2004	17.87	18.45	17.87	18.33
3052	NASDAQ	WRLD	Tue, Jun 29, 2004	17.77	18.36	17.63	18.08
3051	NASDAQ	WRLD	Mon, Jun 28, 2004	18.55	18.57	17.85	17.97
3050	NASDAQ	WRLD	Fri, Jun 25, 2004	18.31	18.83	17.85	18.81
3049	NASDAQ	WRLD	Thu, Jun 24, 2004	17.55	18.11	17.54	17.85
3048	NASDAQ	WRLD	Wed, Jun 23, 2004	17.62	17.86	17.62	17.79
3047	NASDAQ	WRLD	Tue, Jun 22, 2004	17.60	17.88	17.60	17.85
3046	NASDAQ	WRLD	Mon, Jun 21, 2004	17.50	17.84	17.50	17.77
3045	NASDAQ	WRLD	Fri, Jun 18, 2004	17.50	17.75	17.50	17.69
3044	NASDAQ	WRLD	Thu, Jun 17, 2004	17.99	18.00	17.55	17.94
3043	NASDAQ	WRLD	Wed, Jun 16, 2004	18.01	18.02	17.82	17.90
3042	NASDAQ	WRLD	Tue, Jun 15, 2004	17.65	17.82	17.40	17.71
3041	NASDAQ	WRLD	Mon, Jun 14, 2004	17.95	17.95	17.50	17.50
3040	NASDAQ	WRLD	Thu, Jun 10, 2004	17.81	17.92	17.79	17.91
3039	NASDAQ	WRLD	Wed, Jun 9, 2004	18.16	18.19	17.80	17.85
3038	NASDAQ	WRLD	Tue, Jun 8, 2004	18.21	18.62	18.17	18.40
3037	NASDAQ	WRLD	Mon, Jun 7, 2004	18.28	18.61	18.28	18.54
3036	NASDAQ	WRLD	Fri, Jun 4, 2004	17.95	18.28	17.90	18.25
3035	NASDAQ	WRLD	Thu, Jun 3, 2004	18.00	18.04	17.80	17.90
3034	NASDAQ	WRLD	Wed, Jun 2, 2004	18.25	18.35	17.94	18.17
3033	NASDAQ	WRLD	Tue, Jun 1, 2004	18.06	18.36	17.60	18.23
3032	NASDAQ	WRLD	Fri, May 28, 2004	17.89	18.08	17.61	17.89
3031	NASDAQ	WRLD	Thu, May 27, 2004	17.80	18.30	17.76	18.14
3030	NASDAQ	WRLD	Wed, May 26, 2004	17.91	18.45	17.48	17.68
3029	NASDAQ	WRLD	Tue, May 25, 2004	17.48	18.54	17.45	18.40
3028	NASDAQ	WRLD	Mon, May 24, 2004	18.15	18.45	17.50	17.60
3027	NASDAQ	WRLD	Fri, May 21, 2004	18.11	18.30	17.61	17.99
3026	NASDAQ	WRLD	Thu, May 20, 2004	17.79	18.00	17.49	17.87
3025	NASDAQ	WRLD	Wed, May 19, 2004	17.82	17.88	17.37	17.39
3024	NASDAQ	WRLD	Tue, May 18, 2004	17.91	18.06	17.30	17.53
3023	NASDAQ	WRLD	Mon, May 17, 2004	18.13	18.50	18.01	18.03
3022	NASDAQ	WRLD	Fri, May 14, 2004	18.16	18.73	18.10	18.37
3021	NASDAQ	WRLD	Thu, May 13, 2004	16.54	17.10	16.54	16.97
3020	NASDAQ	WRLD	Wed, May 12, 2004	17.00	17.08	16.30	16.98
3019	NASDAQ	WRLD	Tue, May 11, 2004	15.93	17.10	15.93	16.86
3018	NASDAQ	WRLD	Mon, May 10, 2004	16.56	16.56	15.88	16.00
3017	NASDAQ	WRLD	Fri, May 7, 2004	16.86	16.90	16.25	16.35
3016	NASDAQ	WRLD	Thu, May 6, 2004	16.49	16.83	16.10	16.76
3015	NASDAQ	WRLD	Wed, May 5, 2004	16.11	16.44	15.87	16.25
3014	NASDAQ	WRLD	Tue, May 4, 2004	16.09	16.11	15.25	16.04
3013	NASDAQ	WRLD	Mon, May 3, 2004	15.38	16.08	15.16	15.93
3012	NASDAQ	WRLD	Fri, Apr 30, 2004	15.28	15.70	15.23	15.23
3011	NASDAQ	WRLD	Thu, Apr 29, 2004	14.80	15.59	14.60	15.42
3010	NASDAQ	WRLD	Wed, Apr 28, 2004	15.50	15.50	14.61	14.71
3009	NASDAQ	WRLD	Tue, Apr 27, 2004	17.55	17.60	14.58	15.39
3008	NASDAQ	WRLD	Mon, Apr 26, 2004	17.21	17.48	17.00	17.26
3007	NASDAQ	WRLD	Fri, Apr 23, 2004	17.61	17.61	17.00	17.20
3006	NASDAQ	WRLD	Thu, Apr 22, 2004	17.38	17.83	17.10	17.33
3005	NASDAQ	WRLD	Wed, Apr 21, 2004	17.00	17.38	16.76	17.30
3004	NASDAQ	WRLD	Tue, Apr 20, 2004	17.86	18.04	16.81	16.88
3003	NASDAQ	WRLD	Mon, Apr 19, 2004	17.77	18.00	17.40	17.99
3002	NASDAQ	WRLD	Fri, Apr 16, 2004	18.13	18.13	17.23	17.51
3001	NASDAQ	WRLD	Thu, Apr 15, 2004	17.24	18.12	17.24	17.90
3000	NASDAQ	WRLD	Wed, Apr 14, 2004	18.35	18.49	17.02	17.53
2999	NASDAQ	WRLD	Tue, Apr 13, 2004	19.54	19.60	18.31	18.48
2998	NASDAQ	WRLD	Mon, Apr 12, 2004	19.01	19.55	19.01	19.37
2997	NASDAQ	WRLD	Thu, Apr 8, 2004	19.45	19.71	19.05	19.25
2996	NASDAQ	WRLD	Wed, Apr 7, 2004	19.89	20.15	19.69	19.79
2995	NASDAQ	WRLD	Tue, Apr 6, 2004	20.25	20.31	19.85	20.19
2994	NASDAQ	WRLD	Mon, Apr 5, 2004	19.70	20.20	19.70	20.20
2993	NASDAQ	WRLD	Fri, Apr 2, 2004	19.47	20.16	18.90	20.05
2992	NASDAQ	WRLD	Thu, Apr 1, 2004	19.46	20.01	19.46	19.85
2991	NASDAQ	WRLD	Wed, Mar 31, 2004	19.63	20.00	19.27	19.61
2990	NASDAQ	WRLD	Tue, Mar 30, 2004	19.47	19.91	19.19	19.50
2989	NASDAQ	WRLD	Mon, Mar 29, 2004	18.89	20.00	18.86	19.45
2988	NASDAQ	WRLD	Fri, Mar 26, 2004	18.75	18.86	18.50	18.77
2987	NASDAQ	WRLD	Thu, Mar 25, 2004	18.60	18.80	18.24	18.79
2986	NASDAQ	WRLD	Wed, Mar 24, 2004	18.54	18.58	17.85	18.29
2985	NASDAQ	WRLD	Tue, Mar 23, 2004	18.05	18.58	17.79	18.42
2984	NASDAQ	WRLD	Mon, Mar 22, 2004	18.28	18.32	17.49	17.98
2983	NASDAQ	WRLD	Fri, Mar 19, 2004	19.00	19.24	18.07	18.07
2982	NASDAQ	WRLD	Thu, Mar 18, 2004	18.76	18.85	18.15	18.60
2981	NASDAQ	WRLD	Wed, Mar 17, 2004	18.71	19.10	18.42	18.75
2980	NASDAQ	WRLD	Tue, Mar 16, 2004	18.21	18.98	17.75	18.64
2979	NASDAQ	WRLD	Mon, Mar 15, 2004	18.10	18.69	18.00	18.20
2978	NASDAQ	WRLD	Fri, Mar 12, 2004	18.51	19.09	18.25	18.70
2977	NASDAQ	WRLD	Thu, Mar 11, 2004	19.09	19.12	18.09	18.65
2976	NASDAQ	WRLD	Wed, Mar 10, 2004	20.02	20.25	19.14	19.57
2975	NASDAQ	WRLD	Tue, Mar 9, 2004	19.40	20.11	19.10	20.05
2974	NASDAQ	WRLD	Mon, Mar 8, 2004	19.86	19.97	18.37	19.19
2973	NASDAQ	WRLD	Fri, Mar 5, 2004	20.31	20.63	19.89	19.97
2972	NASDAQ	WRLD	Thu, Mar 4, 2004	20.31	20.90	20.30	20.30
2971	NASDAQ	WRLD	Wed, Mar 3, 2004	20.99	21.00	19.88	20.75
2970	NASDAQ	WRLD	Tue, Mar 2, 2004	21.36	21.45	20.41	21.08
2969	NASDAQ	WRLD	Mon, Mar 1, 2004	21.69	21.74	20.69	21.42
2968	NASDAQ	WRLD	Fri, Feb 27, 2004	21.04	21.61	21.00	21.52
2967	NASDAQ	WRLD	Thu, Feb 26, 2004	21.46	21.56	20.86	21.42
2966	NASDAQ	WRLD	Wed, Feb 25, 2004	21.45	21.64	20.30	21.60
2965	NASDAQ	WRLD	Tue, Feb 24, 2004	20.35	21.45	19.55	21.15
2964	NASDAQ	WRLD	Mon, Feb 23, 2004	22.18	22.50	20.66	21.12
2963	NASDAQ	WRLD	Fri, Feb 20, 2004	22.94	22.94	21.28	22.00
2962	NASDAQ	WRLD	Thu, Feb 19, 2004	23.50	23.50	22.25	22.93
2961	NASDAQ	WRLD	Wed, Feb 18, 2004	23.03	23.51	22.85	23.50
2960	NASDAQ	WRLD	Tue, Feb 17, 2004	23.00	23.30	23.00	23.21
2959	NASDAQ	WRLD	Fri, Feb 13, 2004	23.20	23.20	22.85	23.16
2958	NASDAQ	WRLD	Thu, Feb 12, 2004	23.25	23.25	23.00	23.14
2957	NASDAQ	WRLD	Wed, Feb 11, 2004	23.19	23.50	23.05	23.25
2956	NASDAQ	WRLD	Tue, Feb 10, 2004	22.95	23.20	22.86	23.18
2955	NASDAQ	WRLD	Mon, Feb 9, 2004	22.46	23.00	21.72	22.96
2954	NASDAQ	WRLD	Fri, Feb 6, 2004	21.66	22.46	20.94	22.35
2953	NASDAQ	WRLD	Thu, Feb 5, 2004	20.71	21.80	19.89	21.28
2952	NASDAQ	WRLD	Wed, Feb 4, 2004	22.01	22.37	21.00	21.00
2951	NASDAQ	WRLD	Tue, Feb 3, 2004	22.23	22.65	21.40	22.49
2950	NASDAQ	WRLD	Mon, Feb 2, 2004	21.57	22.73	21.55	22.23
2949	NASDAQ	WRLD	Fri, Jan 30, 2004	21.99	22.20	21.23	22.07
2948	NASDAQ	WRLD	Thu, Jan 29, 2004	19.95	21.75	19.50	21.66
2947	NASDAQ	WRLD	Wed, Jan 28, 2004	23.48	23.75	19.30	19.75
2946	NASDAQ	WRLD	Tue, Jan 27, 2004	23.03	23.50	22.72	23.31
2945	NASDAQ	WRLD	Mon, Jan 26, 2004	23.30	23.79	23.01	23.19
2944	NASDAQ	WRLD	Fri, Jan 23, 2004	23.17	23.61	22.95	23.20
2943	NASDAQ	WRLD	Thu, Jan 22, 2004	24.55	24.95	22.31	22.80
2942	NASDAQ	WRLD	Wed, Jan 21, 2004	24.50	25.00	23.75	23.92
2941	NASDAQ	WRLD	Tue, Jan 20, 2004	23.02	24.50	22.75	24.40
2940	NASDAQ	WRLD	Fri, Jan 16, 2004	22.43	23.40	22.40	23.15
2939	NASDAQ	WRLD	Thu, Jan 15, 2004	22.43	23.09	22.22	22.63
2938	NASDAQ	WRLD	Wed, Jan 14, 2004	23.19	23.35	22.07	22.43
2937	NASDAQ	WRLD	Tue, Jan 13, 2004	22.11	23.20	21.94	23.17
2936	NASDAQ	WRLD	Mon, Jan 12, 2004	21.76	22.18	21.65	21.95
2935	NASDAQ	WRLD	Fri, Jan 9, 2004	22.27	22.74	21.55	21.94
2934	NASDAQ	WRLD	Thu, Jan 8, 2004	23.07	23.20	21.76	22.50
2933	NASDAQ	WRLD	Wed, Jan 7, 2004	22.56	23.20	22.48	23.00
2932	NASDAQ	WRLD	Tue, Jan 6, 2004	23.17	23.20	21.30	22.56
2931	NASDAQ	WRLD	Mon, Jan 5, 2004	23.00	23.15	22.25	22.80
2930	NASDAQ	WRLD	Fri, Jan 2, 2004	20.05	22.40	19.92	22.25
2929	NASDAQ	WRLD	Wed, Dec 31, 2003	20.15	20.15	19.81	19.89
2928	NASDAQ	WRLD	Tue, Dec 30, 2003	20.11	20.15	19.11	20.13
2927	NASDAQ	WRLD	Mon, Dec 29, 2003	19.50	20.15	19.30	20.12
2926	NASDAQ	WRLD	Fri, Dec 26, 2003	19.19	19.53	19.01	19.45
2925	NASDAQ	WRLD	Wed, Dec 24, 2003	19.50	19.50	19.20	19.21
2924	NASDAQ	WRLD	Tue, Dec 23, 2003	19.05	19.51	19.00	19.25
2923	NASDAQ	WRLD	Mon, Dec 22, 2003	19.55	19.89	18.71	19.03
2922	NASDAQ	WRLD	Fri, Dec 19, 2003	19.09	19.50	18.72	18.99
2921	NASDAQ	WRLD	Thu, Dec 18, 2003	18.62	19.41	18.62	19.07
2920	NASDAQ	WRLD	Wed, Dec 17, 2003	19.03	19.21	18.73	19.00
2919	NASDAQ	WRLD	Tue, Dec 16, 2003	18.03	19.00	18.03	19.00
2918	NASDAQ	WRLD	Mon, Dec 15, 2003	19.57	20.02	18.16	18.16
2917	NASDAQ	WRLD	Fri, Dec 12, 2003	19.59	19.69	18.88	19.42
2916	NASDAQ	WRLD	Thu, Dec 11, 2003	17.92	19.51	17.50	19.29
2915	NASDAQ	WRLD	Wed, Dec 10, 2003	19.21	19.75	18.10	18.48
2914	NASDAQ	WRLD	Tue, Dec 9, 2003	19.73	19.73	19.05	19.71
2913	NASDAQ	WRLD	Mon, Dec 8, 2003	19.60	19.89	18.63	19.18
2912	NASDAQ	WRLD	Fri, Dec 5, 2003	18.98	19.50	18.83	19.50
2911	NASDAQ	WRLD	Thu, Dec 4, 2003	19.59	19.59	18.56	19.20
2910	NASDAQ	WRLD	Wed, Dec 3, 2003	20.29	20.30	19.23	19.63
2909	NASDAQ	WRLD	Tue, Dec 2, 2003	20.15	20.37	19.75	20.23
2908	NASDAQ	WRLD	Mon, Dec 1, 2003	19.55	20.17	19.35	20.15
2907	NASDAQ	WRLD	Fri, Nov 28, 2003	18.77	19.69	18.50	19.39
2906	NASDAQ	WRLD	Wed, Nov 26, 2003	19.75	19.76	18.50	19.01
2905	NASDAQ	WRLD	Tue, Nov 25, 2003	20.08	20.13	19.25	19.26
2904	NASDAQ	WRLD	Mon, Nov 24, 2003	19.89	19.99	19.26	19.52
2903	NASDAQ	WRLD	Fri, Nov 21, 2003	19.50	19.87	19.20	19.61
2902	NASDAQ	WRLD	Thu, Nov 20, 2003	19.13	19.81	18.56	19.41
2901	NASDAQ	WRLD	Wed, Nov 19, 2003	17.30	18.93	16.06	18.85
2900	NASDAQ	WRLD	Tue, Nov 18, 2003	17.60	17.99	17.37	17.37
2899	NASDAQ	WRLD	Mon, Nov 17, 2003	18.47	18.68	17.50	17.68
2898	NASDAQ	WRLD	Fri, Nov 14, 2003	18.92	19.12	18.29	18.32
2897	NASDAQ	WRLD	Thu, Nov 13, 2003	19.13	19.35	18.55	18.67
2896	NASDAQ	WRLD	Wed, Nov 12, 2003	18.64	18.85	18.01	18.70
2895	NASDAQ	WRLD	Tue, Nov 11, 2003	17.30	19.20	17.26	18.48
2894	NASDAQ	WRLD	Mon, Nov 10, 2003	18.50	18.82	17.33	18.07
2893	NASDAQ	WRLD	Fri, Nov 7, 2003	20.75	20.99	19.19	19.48
2892	NASDAQ	WRLD	Thu, Nov 6, 2003	18.49	20.25	18.20	20.18
2891	NASDAQ	WRLD	Wed, Nov 5, 2003	18.40	18.54	18.35	18.35
2890	NASDAQ	WRLD	Tue, Nov 4, 2003	18.00	18.61	17.90	18.33
2889	NASDAQ	WRLD	Mon, Nov 3, 2003	18.50	19.18	17.75	18.00
2888	NASDAQ	WRLD	Fri, Oct 31, 2003	18.16	18.32	17.50	17.94
2887	NASDAQ	WRLD	Thu, Oct 30, 2003	19.15	19.28	18.16	18.21
2886	NASDAQ	WRLD	Wed, Oct 29, 2003	18.15	19.19	17.65	19.15
2885	NASDAQ	WRLD	Tue, Oct 28, 2003	16.59	17.23	16.25	17.23
2884	NASDAQ	WRLD	Mon, Oct 27, 2003	16.43	16.60	16.24	16.59
2883	NASDAQ	WRLD	Fri, Oct 24, 2003	16.51	16.51	15.75	16.43
2882	NASDAQ	WRLD	Thu, Oct 23, 2003	16.14	16.66	15.90	16.55
2881	NASDAQ	WRLD	Wed, Oct 22, 2003	15.93	16.40	15.93	16.21
2880	NASDAQ	WRLD	Tue, Oct 21, 2003	15.71	16.40	15.70	16.04
2879	NASDAQ	WRLD	Mon, Oct 20, 2003	14.99	15.98	14.77	15.75
2878	NASDAQ	WRLD	Fri, Oct 17, 2003	15.23	15.48	14.70	14.71
2877	NASDAQ	WRLD	Thu, Oct 16, 2003	15.31	15.50	15.00	15.36
2876	NASDAQ	WRLD	Wed, Oct 15, 2003	15.10	15.55	15.00	15.35
2875	NASDAQ	WRLD	Tue, Oct 14, 2003	15.00	15.10	14.90	15.10
2874	NASDAQ	WRLD	Mon, Oct 13, 2003	14.76	15.09	14.54	15.09
2873	NASDAQ	WRLD	Fri, Oct 10, 2003	15.07	15.10	14.35	14.62
2872	NASDAQ	WRLD	Thu, Oct 9, 2003	15.23	15.68	14.52	15.07
2871	NASDAQ	WRLD	Wed, Oct 8, 2003	15.00	15.55	14.42	14.90
2870	NASDAQ	WRLD	Tue, Oct 7, 2003	14.87	15.25	14.63	15.15
2869	NASDAQ	WRLD	Mon, Oct 6, 2003	14.97	14.98	14.37	14.82
2868	NASDAQ	WRLD	Fri, Oct 3, 2003	14.50	15.51	14.50	14.98
2867	NASDAQ	WRLD	Thu, Oct 2, 2003	14.48	14.80	14.15	14.50
2866	NASDAQ	WRLD	Wed, Oct 1, 2003	13.84	14.46	13.84	14.38
2865	NASDAQ	WRLD	Tue, Sep 30, 2003	13.94	14.25	13.35	13.51
2864	NASDAQ	WRLD	Mon, Sep 29, 2003	13.34	14.25	13.34	14.05
2863	NASDAQ	WRLD	Fri, Sep 26, 2003	14.65	14.66	13.18	13.35
2862	NASDAQ	WRLD	Thu, Sep 25, 2003	15.08	15.35	14.57	14.82
2861	NASDAQ	WRLD	Wed, Sep 24, 2003	15.93	16.36	15.17	15.26
2860	NASDAQ	WRLD	Tue, Sep 23, 2003	15.05	16.02	14.55	15.66
2859	NASDAQ	WRLD	Mon, Sep 22, 2003	15.00	15.21	14.60	14.83
2858	NASDAQ	WRLD	Fri, Sep 19, 2003	14.42	15.22	14.33	15.08
2857	NASDAQ	WRLD	Thu, Sep 18, 2003	14.75	14.75	14.50	14.69
2856	NASDAQ	WRLD	Wed, Sep 17, 2003	14.61	14.84	14.61	14.70
2855	NASDAQ	WRLD	Tue, Sep 16, 2003	14.57	14.99	14.50	14.67
2854	NASDAQ	WRLD	Mon, Sep 15, 2003	15.20	15.20	14.47	14.87
2853	NASDAQ	WRLD	Fri, Sep 12, 2003	14.36	15.00	14.36	15.00
2852	NASDAQ	WRLD	Thu, Sep 11, 2003	14.51	15.00	14.42	14.66
2851	NASDAQ	WRLD	Wed, Sep 10, 2003	14.65	15.01	14.51	14.80
2850	NASDAQ	WRLD	Tue, Sep 9, 2003	15.00	15.00	14.45	14.80
2849	NASDAQ	WRLD	Mon, Sep 8, 2003	14.45	15.00	14.44	14.95
2848	NASDAQ	WRLD	Fri, Sep 5, 2003	15.10	15.10	14.40	14.44
2847	NASDAQ	WRLD	Thu, Sep 4, 2003	14.37	15.16	14.32	14.94
2846	NASDAQ	WRLD	Wed, Sep 3, 2003	14.53	14.64	14.23	14.42
2845	NASDAQ	WRLD	Tue, Sep 2, 2003	14.30	14.50	13.67	14.35
2844	NASDAQ	WRLD	Fri, Aug 29, 2003	14.00	14.29	13.88	13.94
2843	NASDAQ	WRLD	Thu, Aug 28, 2003	13.96	14.25	13.61	14.07
2842	NASDAQ	WRLD	Wed, Aug 27, 2003	13.60	14.19	13.28	14.14
2841	NASDAQ	WRLD	Tue, Aug 26, 2003	13.51	13.80	12.31	13.57
2840	NASDAQ	WRLD	Mon, Aug 25, 2003	14.05	14.48	13.28	13.47
2839	NASDAQ	WRLD	Fri, Aug 22, 2003	12.95	13.62	12.80	13.42
2838	NASDAQ	WRLD	Thu, Aug 21, 2003	12.80	13.00	12.66	12.77
2837	NASDAQ	WRLD	Wed, Aug 20, 2003	12.80	12.96	12.80	12.81
2836	NASDAQ	WRLD	Tue, Aug 19, 2003	12.76	13.01	12.76	12.95
2835	NASDAQ	WRLD	Mon, Aug 18, 2003	12.73	13.00	12.42	12.95
2834	NASDAQ	WRLD	Fri, Aug 15, 2003	12.97	13.10	12.20	12.74
2833	NASDAQ	WRLD	Thu, Aug 14, 2003	13.10	13.40	12.35	13.17
2832	NASDAQ	WRLD	Wed, Aug 13, 2003	13.45	13.45	12.95	13.26
2831	NASDAQ	WRLD	Tue, Aug 12, 2003	13.25	13.40	13.03	13.30
2830	NASDAQ	WRLD	Mon, Aug 11, 2003	13.13	13.67	13.00	13.25
2829	NASDAQ	WRLD	Fri, Aug 8, 2003	13.38	13.79	13.38	13.42
2828	NASDAQ	WRLD	Thu, Aug 7, 2003	13.60	14.13	13.49	13.60
2827	NASDAQ	WRLD	Wed, Aug 6, 2003	13.60	14.20	13.35	13.75
2826	NASDAQ	WRLD	Tue, Aug 5, 2003	14.25	14.55	13.20	13.68
2825	NASDAQ	WRLD	Mon, Aug 4, 2003	14.74	15.05	14.19	14.71
2824	NASDAQ	WRLD	Fri, Aug 1, 2003	13.82	15.09	13.79	14.79
2823	NASDAQ	WRLD	Thu, Jul 31, 2003	14.81	15.38	14.07	14.54
2822	NASDAQ	WRLD	Wed, Jul 30, 2003	16.38	16.38	14.66	14.99
2821	NASDAQ	WRLD	Tue, Jul 29, 2003	15.27	15.57	15.27	15.50
2820	NASDAQ	WRLD	Mon, Jul 28, 2003	14.05	15.43	14.02	15.28
2819	NASDAQ	WRLD	Fri, Jul 25, 2003	13.10	14.31	13.10	14.03
2818	NASDAQ	WRLD	Thu, Jul 24, 2003	13.31	14.31	13.31	13.75
2817	NASDAQ	WRLD	Wed, Jul 23, 2003	14.98	15.24	13.34	13.62
2816	NASDAQ	WRLD	Tue, Jul 22, 2003	14.25	14.82	14.06	14.30
2815	NASDAQ	WRLD	Mon, Jul 21, 2003	14.95	15.15	14.00	14.18
2814	NASDAQ	WRLD	Fri, Jul 18, 2003	14.00	15.05	13.70	15.00
2813	NASDAQ	WRLD	Thu, Jul 17, 2003	15.80	16.20	13.16	14.40
2812	NASDAQ	WRLD	Wed, Jul 16, 2003	16.40	16.40	15.88	15.88
2811	NASDAQ	WRLD	Tue, Jul 15, 2003	16.25	16.43	16.18	16.43
2810	NASDAQ	WRLD	Mon, Jul 14, 2003	16.40	16.50	15.87	16.24
2809	NASDAQ	WRLD	Fri, Jul 11, 2003	16.60	16.60	15.80	15.86
2808	NASDAQ	WRLD	Thu, Jul 10, 2003	16.60	16.60	16.30	16.31
2807	NASDAQ	WRLD	Wed, Jul 9, 2003	16.66	16.70	16.48	16.68
2806	NASDAQ	WRLD	Tue, Jul 8, 2003	16.40	16.65	16.29	16.60
2805	NASDAQ	WRLD	Mon, Jul 7, 2003	16.51	16.51	16.17	16.40
2804	NASDAQ	WRLD	Thu, Jul 3, 2003	16.40	16.40	16.06	16.34
2803	NASDAQ	WRLD	Wed, Jul 2, 2003	16.42	16.42	16.08	16.35
2802	NASDAQ	WRLD	Tue, Jul 1, 2003	16.30	16.40	16.10	16.25
2801	NASDAQ	WRLD	Mon, Jun 30, 2003	16.25	16.41	16.06	16.18
2800	NASDAQ	WRLD	Fri, Jun 27, 2003	16.20	16.25	15.75	16.08
2799	NASDAQ	WRLD	Thu, Jun 26, 2003	16.47	16.63	15.96	15.96
2798	NASDAQ	WRLD	Wed, Jun 25, 2003	15.80	16.14	15.70	15.91
2797	NASDAQ	WRLD	Tue, Jun 24, 2003	15.80	15.80	15.38	15.71
2796	NASDAQ	WRLD	Mon, Jun 23, 2003	15.18	15.93	14.98	15.71
2795	NASDAQ	WRLD	Fri, Jun 20, 2003	15.86	15.90	14.95	15.55
2794	NASDAQ	WRLD	Thu, Jun 19, 2003	15.45	15.62	15.30	15.57
2793	NASDAQ	WRLD	Wed, Jun 18, 2003	15.60	15.60	15.10	15.60
2792	NASDAQ	WRLD	Tue, Jun 17, 2003	15.20	15.99	14.90	15.46
2791	NASDAQ	WRLD	Mon, Jun 16, 2003	14.99	15.25	14.79	14.99
2790	NASDAQ	WRLD	Fri, Jun 13, 2003	14.98	15.00	14.60	14.90
2789	NASDAQ	WRLD	Thu, Jun 12, 2003	14.45	14.97	14.35	14.81
2788	NASDAQ	WRLD	Wed, Jun 11, 2003	14.49	14.75	14.26	14.37
2787	NASDAQ	WRLD	Tue, Jun 10, 2003	14.08	14.49	13.63	14.49
2786	NASDAQ	WRLD	Mon, Jun 9, 2003	12.82	14.00	11.88	13.63
2785	NASDAQ	WRLD	Fri, Jun 6, 2003	14.15	14.35	12.68	13.05
2784	NASDAQ	WRLD	Thu, Jun 5, 2003	14.50	14.50	13.93	14.03
2783	NASDAQ	WRLD	Wed, Jun 4, 2003	14.45	14.50	13.82	14.01
2782	NASDAQ	WRLD	Tue, Jun 3, 2003	14.70	14.75	14.15	14.45
2781	NASDAQ	WRLD	Mon, Jun 2, 2003	14.28	14.84	14.12	14.69
2780	NASDAQ	WRLD	Fri, May 30, 2003	13.60	14.25	13.42	14.12
2779	NASDAQ	WRLD	Thu, May 29, 2003	13.02	13.48	12.93	13.24
2778	NASDAQ	WRLD	Wed, May 28, 2003	13.25	13.25	12.81	12.88
2777	NASDAQ	WRLD	Tue, May 27, 2003	13.10	13.25	12.74	13.00
2776	NASDAQ	WRLD	Fri, May 23, 2003	12.94	13.37	12.76	13.06
2775	NASDAQ	WRLD	Thu, May 22, 2003	12.51	12.85	12.40	12.80
2774	NASDAQ	WRLD	Wed, May 21, 2003	11.90	12.87	11.78	12.25
2773	NASDAQ	WRLD	Tue, May 20, 2003	11.95	12.00	11.76	11.79
2772	NASDAQ	WRLD	Mon, May 19, 2003	10.90	11.99	10.90	11.95
2771	NASDAQ	WRLD	Fri, May 16, 2003	11.15	11.63	11.15	11.44
2770	NASDAQ	WRLD	Thu, May 15, 2003	11.84	11.93	11.47	11.56
2769	NASDAQ	WRLD	Wed, May 14, 2003	10.75	11.84	10.75	11.70
2768	NASDAQ	WRLD	Tue, May 13, 2003	11.18	11.20	11.07	11.20
2767	NASDAQ	WRLD	Mon, May 12, 2003	10.94	11.17	10.76	11.17
2766	NASDAQ	WRLD	Fri, May 9, 2003	10.81	10.99	10.70	10.91
2765	NASDAQ	WRLD	Thu, May 8, 2003	11.06	11.20	10.51	10.81
2764	NASDAQ	WRLD	Wed, May 7, 2003	11.15	11.21	11.07	11.11
2763	NASDAQ	WRLD	Tue, May 6, 2003	11.01	11.25	11.01	11.15
2762	NASDAQ	WRLD	Mon, May 5, 2003	11.00	11.24	10.96	11.10
2761	NASDAQ	WRLD	Fri, May 2, 2003	11.00	11.10	10.75	11.05
2760	NASDAQ	WRLD	Thu, May 1, 2003	11.16	11.16	10.70	10.95
2759	NASDAQ	WRLD	Wed, Apr 30, 2003	10.98	11.00	10.75	10.84
2758	NASDAQ	WRLD	Tue, Apr 29, 2003	11.45	11.45	10.75	10.78
2757	NASDAQ	WRLD	Mon, Apr 28, 2003	10.70	11.50	10.49	11.34
2756	NASDAQ	WRLD	Fri, Apr 25, 2003	10.51	10.75	10.40	10.74
2755	NASDAQ	WRLD	Thu, Apr 24, 2003	10.73	10.80	10.23	10.51
2754	NASDAQ	WRLD	Wed, Apr 23, 2003	10.68	10.84	10.52	10.76
2753	NASDAQ	WRLD	Tue, Apr 22, 2003	10.49	10.58	10.30	10.57
2752	NASDAQ	WRLD	Mon, Apr 21, 2003	10.40	10.80	10.31	10.49
2751	NASDAQ	WRLD	Thu, Apr 17, 2003	10.15	10.39	9.90	10.39
2750	NASDAQ	WRLD	Wed, Apr 16, 2003	9.98	10.40	9.90	9.90
2749	NASDAQ	WRLD	Tue, Apr 15, 2003	9.26	10.10	9.15	9.73
2748	NASDAQ	WRLD	Mon, Apr 14, 2003	9.17	9.30	9.15	9.23
2747	NASDAQ	WRLD	Fri, Apr 11, 2003	9.30	9.33	9.18	9.18
2746	NASDAQ	WRLD	Thu, Apr 10, 2003	9.19	9.40	9.19	9.19
2745	NASDAQ	WRLD	Wed, Apr 9, 2003	9.15	9.17	9.10	9.11
2744	NASDAQ	WRLD	Tue, Apr 8, 2003	9.13	9.13	9.08	9.12
2743	NASDAQ	WRLD	Mon, Apr 7, 2003	9.01	9.14	9.00	9.14
2742	NASDAQ	WRLD	Fri, Apr 4, 2003	9.11	9.13	9.00	9.00
2741	NASDAQ	WRLD	Thu, Apr 3, 2003	9.11	9.11	8.99	9.00
2740	NASDAQ	WRLD	Wed, Apr 2, 2003	9.13	9.14	9.01	9.10
2739	NASDAQ	WRLD	Tue, Apr 1, 2003	9.01	9.08	8.98	9.08
2738	NASDAQ	WRLD	Mon, Mar 31, 2003	9.01	9.15	9.00	9.00
2737	NASDAQ	WRLD	Fri, Mar 28, 2003	8.99	9.10	8.99	9.09
2736	NASDAQ	WRLD	Thu, Mar 27, 2003	8.97	9.10	8.97	9.03
2735	NASDAQ	WRLD	Wed, Mar 26, 2003	9.10	9.10	8.85	8.98
2734	NASDAQ	WRLD	Tue, Mar 25, 2003	8.98	9.10	8.69	9.10
2733	NASDAQ	WRLD	Mon, Mar 24, 2003	9.20	9.20	9.00	9.00
2732	NASDAQ	WRLD	Fri, Mar 21, 2003	8.78	9.15	8.60	9.14
2731	NASDAQ	WRLD	Thu, Mar 20, 2003	8.90	9.00	8.60	8.61
2730	NASDAQ	WRLD	Wed, Mar 19, 2003	9.08	9.20	8.89	9.00
2729	NASDAQ	WRLD	Tue, Mar 18, 2003	8.98	9.20	8.89	9.13
2728	NASDAQ	WRLD	Mon, Mar 17, 2003	8.93	9.06	8.75	9.00
2727	NASDAQ	WRLD	Fri, Mar 14, 2003	8.94	8.99	8.85	8.94
2726	NASDAQ	WRLD	Thu, Mar 13, 2003	8.70	9.20	8.70	8.94
2725	NASDAQ	WRLD	Wed, Mar 12, 2003	8.53	8.75	8.53	8.75
2724	NASDAQ	WRLD	Tue, Mar 11, 2003	8.56	8.60	8.51	8.59
2723	NASDAQ	WRLD	Mon, Mar 10, 2003	8.54	8.59	8.53	8.56
2722	NASDAQ	WRLD	Fri, Mar 7, 2003	8.55	8.59	8.55	8.55
2721	NASDAQ	WRLD	Thu, Mar 6, 2003	8.66	8.69	8.50	8.56
2720	NASDAQ	WRLD	Wed, Mar 5, 2003	9.00	9.00	8.56	8.59
2719	NASDAQ	WRLD	Tue, Mar 4, 2003	8.78	9.02	8.62	8.80
2718	NASDAQ	WRLD	Mon, Mar 3, 2003	8.58	8.88	8.58	8.88
2717	NASDAQ	WRLD	Fri, Feb 28, 2003	8.56	8.62	8.55	8.55
2716	NASDAQ	WRLD	Thu, Feb 27, 2003	8.40	8.62	8.40	8.62
2715	NASDAQ	WRLD	Wed, Feb 26, 2003	8.56	8.56	8.33	8.40
2714	NASDAQ	WRLD	Tue, Feb 25, 2003	8.44	8.56	8.37	8.51
2713	NASDAQ	WRLD	Mon, Feb 24, 2003	8.98	8.99	8.23	8.51
2712	NASDAQ	WRLD	Fri, Feb 21, 2003	8.29	8.73	8.25	8.73
2711	NASDAQ	WRLD	Thu, Feb 20, 2003	8.29	8.29	8.25	8.25
2710	NASDAQ	WRLD	Wed, Feb 19, 2003	8.28	8.30	8.25	8.25
2709	NASDAQ	WRLD	Tue, Feb 18, 2003	8.24	8.30	8.11	8.30
2708	NASDAQ	WRLD	Fri, Feb 14, 2003	8.29	8.30	8.21	8.29
2707	NASDAQ	WRLD	Thu, Feb 13, 2003	8.31	8.31	8.10	8.30
2706	NASDAQ	WRLD	Wed, Feb 12, 2003	8.25	8.43	8.25	8.39
2705	NASDAQ	WRLD	Tue, Feb 11, 2003	8.43	8.48	8.24	8.35
2704	NASDAQ	WRLD	Mon, Feb 10, 2003	8.25	8.43	8.16	8.43
2703	NASDAQ	WRLD	Fri, Feb 7, 2003	8.35	8.35	8.10	8.10
2702	NASDAQ	WRLD	Thu, Feb 6, 2003	8.40	8.53	8.36	8.46
2701	NASDAQ	WRLD	Wed, Feb 5, 2003	8.43	8.43	8.40	8.40
2700	NASDAQ	WRLD	Tue, Feb 4, 2003	8.43	8.43	8.15	8.42
2699	NASDAQ	WRLD	Mon, Feb 3, 2003	8.47	8.53	8.42	8.43
2698	NASDAQ	WRLD	Fri, Jan 31, 2003	8.36	8.61	8.36	8.53
2697	NASDAQ	WRLD	Thu, Jan 30, 2003	8.60	8.60	8.48	8.50
2696	NASDAQ	WRLD	Wed, Jan 29, 2003	8.01	8.67	8.01	8.63
2695	NASDAQ	WRLD	Tue, Jan 28, 2003	8.12	8.19	8.00	8.03
2694	NASDAQ	WRLD	Mon, Jan 27, 2003	8.05	8.16	8.00	8.00
2693	NASDAQ	WRLD	Fri, Jan 24, 2003	8.02	8.32	8.02	8.10
2692	NASDAQ	WRLD	Thu, Jan 23, 2003	8.11	8.26	8.08	8.10
2691	NASDAQ	WRLD	Wed, Jan 22, 2003	8.14	8.40	7.90	8.14
2690	NASDAQ	WRLD	Tue, Jan 21, 2003	8.25	8.26	7.87	7.96
2689	NASDAQ	WRLD	Fri, Jan 17, 2003	8.45	8.50	8.27	8.30
2688	NASDAQ	WRLD	Thu, Jan 16, 2003	8.31	8.55	8.31	8.46
2687	NASDAQ	WRLD	Wed, Jan 15, 2003	8.44	8.44	8.25	8.30
2686	NASDAQ	WRLD	Tue, Jan 14, 2003	8.35	8.40	8.22	8.31
2685	NASDAQ	WRLD	Mon, Jan 13, 2003	8.44	8.46	8.35	8.35
2684	NASDAQ	WRLD	Fri, Jan 10, 2003	8.27	8.38	8.25	8.36
2683	NASDAQ	WRLD	Thu, Jan 9, 2003	8.13	8.30	8.04	8.27
2682	NASDAQ	WRLD	Wed, Jan 8, 2003	8.18	8.20	7.88	8.12
2681	NASDAQ	WRLD	Tue, Jan 7, 2003	7.99	8.30	7.75	8.15
2680	NASDAQ	WRLD	Mon, Jan 6, 2003	7.51	8.00	7.51	7.99
2679	NASDAQ	WRLD	Fri, Jan 3, 2003	7.90	7.95	7.85	7.87
2678	NASDAQ	WRLD	Thu, Jan 2, 2003	7.61	7.93	7.55	7.90
2677	NASDAQ	WRLD	Tue, Dec 31, 2002	7.67	7.89	7.50	7.61
2676	NASDAQ	WRLD	Mon, Dec 30, 2002	7.65	7.86	7.50	7.66
2675	NASDAQ	WRLD	Fri, Dec 27, 2002	7.57	7.87	7.56	7.70
2674	NASDAQ	WRLD	Thu, Dec 26, 2002	8.01	8.03	7.40	7.77
2673	NASDAQ	WRLD	Tue, Dec 24, 2002	8.00	8.00	7.76	8.00
2672	NASDAQ	WRLD	Mon, Dec 23, 2002	7.99	8.03	7.87	8.03
2671	NASDAQ	WRLD	Fri, Dec 20, 2002	7.60	7.94	7.57	7.90
2670	NASDAQ	WRLD	Thu, Dec 19, 2002	8.00	8.00	7.66	7.87
2669	NASDAQ	WRLD	Wed, Dec 18, 2002	7.93	8.00	7.58	7.91
2668	NASDAQ	WRLD	Tue, Dec 17, 2002	7.68	7.95	7.55	7.90
2667	NASDAQ	WRLD	Mon, Dec 16, 2002	7.52	7.62	7.35	7.62
2666	NASDAQ	WRLD	Fri, Dec 13, 2002	7.60	7.61	7.20	7.47
2665	NASDAQ	WRLD	Thu, Dec 12, 2002	7.93	7.93	7.50	7.56
2664	NASDAQ	WRLD	Wed, Dec 11, 2002	7.69	8.07	7.69	7.94
2663	NASDAQ	WRLD	Tue, Dec 10, 2002	7.11	7.92	7.11	7.65
2662	NASDAQ	WRLD	Mon, Dec 9, 2002	7.07	7.32	7.05	7.22
2661	NASDAQ	WRLD	Fri, Dec 6, 2002	7.00	7.15	7.00	7.07
2660	NASDAQ	WRLD	Thu, Dec 5, 2002	7.01	7.25	6.95	7.04
2659	NASDAQ	WRLD	Wed, Dec 4, 2002	6.96	7.28	6.95	7.00
2658	NASDAQ	WRLD	Tue, Dec 3, 2002	7.00	7.15	6.96	6.97
2657	NASDAQ	WRLD	Mon, Dec 2, 2002	7.01	7.15	6.98	6.98
2656	NASDAQ	WRLD	Fri, Nov 29, 2002	7.00	7.04	6.90	6.99
2655	NASDAQ	WRLD	Wed, Nov 27, 2002	7.05	7.10	6.80	7.00
2654	NASDAQ	WRLD	Tue, Nov 26, 2002	7.01	7.15	6.91	6.93
2653	NASDAQ	WRLD	Mon, Nov 25, 2002	6.50	7.40	6.49	6.97
2652	NASDAQ	WRLD	Fri, Nov 22, 2002	7.60	7.64	7.51	7.52
2651	NASDAQ	WRLD	Thu, Nov 21, 2002	7.60	7.71	7.52	7.60
2650	NASDAQ	WRLD	Wed, Nov 20, 2002	7.65	7.75	7.40	7.53
2649	NASDAQ	WRLD	Tue, Nov 19, 2002	8.21	8.21	7.50	7.56
2648	NASDAQ	WRLD	Mon, Nov 18, 2002	8.50	8.50	8.21	8.21
2647	NASDAQ	WRLD	Fri, Nov 15, 2002	8.30	8.73	8.15	8.15
2646	NASDAQ	WRLD	Thu, Nov 14, 2002	8.79	8.99	8.10	8.90
2645	NASDAQ	WRLD	Wed, Nov 13, 2002	8.68	8.95	8.60	8.78
2644	NASDAQ	WRLD	Tue, Nov 12, 2002	8.64	8.84	8.40	8.67
2643	NASDAQ	WRLD	Mon, Nov 11, 2002	8.55	9.00	8.55	8.60
2642	NASDAQ	WRLD	Fri, Nov 8, 2002	8.99	8.99	8.66	8.73
2641	NASDAQ	WRLD	Thu, Nov 7, 2002	8.99	8.99	8.80	8.91
2640	NASDAQ	WRLD	Wed, Nov 6, 2002	8.89	9.10	8.88	9.00
2639	NASDAQ	WRLD	Tue, Nov 5, 2002	9.14	9.14	8.80	9.00
2638	NASDAQ	WRLD	Mon, Nov 4, 2002	9.15	9.23	9.05	9.15
2637	NASDAQ	WRLD	Fri, Nov 1, 2002	9.00	9.23	8.31	9.19
2636	NASDAQ	WRLD	Thu, Oct 31, 2002	8.70	9.03	8.70	8.96
2635	NASDAQ	WRLD	Wed, Oct 30, 2002	8.52	8.88	8.51	8.71
2634	NASDAQ	WRLD	Tue, Oct 29, 2002	8.65	8.74	8.40	8.74
2633	NASDAQ	WRLD	Mon, Oct 28, 2002	8.49	8.85	8.49	8.66
2632	NASDAQ	WRLD	Fri, Oct 25, 2002	8.27	8.48	8.22	8.48
2631	NASDAQ	WRLD	Thu, Oct 24, 2002	8.05	8.49	8.05	8.28
2630	NASDAQ	WRLD	Wed, Oct 23, 2002	7.60	8.00	7.31	8.00
2629	NASDAQ	WRLD	Tue, Oct 22, 2002	7.46	7.54	7.33	7.34
2628	NASDAQ	WRLD	Mon, Oct 21, 2002	7.49	7.50	7.22	7.36
2627	NASDAQ	WRLD	Fri, Oct 18, 2002	7.16	7.61	7.16	7.25
2626	NASDAQ	WRLD	Thu, Oct 17, 2002	7.20	7.23	7.08	7.11
2625	NASDAQ	WRLD	Wed, Oct 16, 2002	7.40	7.40	7.05	7.06
2624	NASDAQ	WRLD	Tue, Oct 15, 2002	7.34	7.49	7.10	7.17
2623	NASDAQ	WRLD	Mon, Oct 14, 2002	7.40	7.40	7.05	7.24
2622	NASDAQ	WRLD	Fri, Oct 11, 2002	7.05	7.39	7.05	7.12
2621	NASDAQ	WRLD	Thu, Oct 10, 2002	7.06	7.17	7.04	7.08
2620	NASDAQ	WRLD	Wed, Oct 9, 2002	7.25	7.45	7.05	7.34
2619	NASDAQ	WRLD	Tue, Oct 8, 2002	7.35	7.42	7.30	7.35
2618	NASDAQ	WRLD	Mon, Oct 7, 2002	7.60	7.60	7.32	7.37
2617	NASDAQ	WRLD	Fri, Oct 4, 2002	7.62	7.67	7.60	7.66
2616	NASDAQ	WRLD	Thu, Oct 3, 2002	7.56	7.66	7.50	7.64
2615	NASDAQ	WRLD	Wed, Oct 2, 2002	7.68	7.87	7.52	7.55
2614	NASDAQ	WRLD	Tue, Oct 1, 2002	7.99	8.00	7.67	7.75
2613	NASDAQ	WRLD	Mon, Sep 30, 2002	7.93	7.99	7.90	7.92
2612	NASDAQ	WRLD	Fri, Sep 27, 2002	7.67	7.98	7.67	7.71
2611	NASDAQ	WRLD	Thu, Sep 26, 2002	7.99	8.20	7.72	8.10
2610	NASDAQ	WRLD	Wed, Sep 25, 2002	8.00	8.00	7.82	7.95
2609	NASDAQ	WRLD	Tue, Sep 24, 2002	7.91	8.12	7.81	8.03
2608	NASDAQ	WRLD	Mon, Sep 23, 2002	8.09	8.10	7.81	7.91
2607	NASDAQ	WRLD	Fri, Sep 20, 2002	8.06	8.12	7.89	7.91
2606	NASDAQ	WRLD	Thu, Sep 19, 2002	7.62	8.06	7.62	7.80
2605	NASDAQ	WRLD	Wed, Sep 18, 2002	7.95	8.09	7.77	7.87
2604	NASDAQ	WRLD	Tue, Sep 17, 2002	8.14	8.33	7.86	8.01
2603	NASDAQ	WRLD	Mon, Sep 16, 2002	8.09	8.44	7.99	8.06
2602	NASDAQ	WRLD	Fri, Sep 13, 2002	8.08	8.16	8.03	8.16
2601	NASDAQ	WRLD	Thu, Sep 12, 2002	7.75	8.06	7.75	7.89
2600	NASDAQ	WRLD	Wed, Sep 11, 2002	7.99	8.00	7.86	7.87
2599	NASDAQ	WRLD	Tue, Sep 10, 2002	7.93	8.03	7.85	8.00
2598	NASDAQ	WRLD	Mon, Sep 9, 2002	7.98	8.05	7.75	7.76
2597	NASDAQ	WRLD	Fri, Sep 6, 2002	7.89	8.00	7.77	7.99
2596	NASDAQ	WRLD	Thu, Sep 5, 2002	7.90	7.94	7.75	7.75
2595	NASDAQ	WRLD	Wed, Sep 4, 2002	7.56	7.98	7.55	7.98
2594	NASDAQ	WRLD	Tue, Sep 3, 2002	7.80	7.85	7.50	7.55
2593	NASDAQ	WRLD	Fri, Aug 30, 2002	7.81	7.89	7.75	7.75
2592	NASDAQ	WRLD	Thu, Aug 29, 2002	7.94	7.94	7.75	7.90
2591	NASDAQ	WRLD	Wed, Aug 28, 2002	7.80	7.93	7.80	7.80
2590	NASDAQ	WRLD	Tue, Aug 27, 2002	7.75	7.95	7.75	7.89
2589	NASDAQ	WRLD	Mon, Aug 26, 2002	7.75	7.95	7.75	7.95
2588	NASDAQ	WRLD	Fri, Aug 23, 2002	7.98	7.98	7.81	7.81
2587	NASDAQ	WRLD	Thu, Aug 22, 2002	7.81	7.99	7.81	7.99
2586	NASDAQ	WRLD	Wed, Aug 21, 2002	7.98	8.05	7.81	8.00
2585	NASDAQ	WRLD	Tue, Aug 20, 2002	8.05	8.06	7.75	7.76
2584	NASDAQ	WRLD	Mon, Aug 19, 2002	8.03	8.06	8.00	8.00
2583	NASDAQ	WRLD	Fri, Aug 16, 2002	7.60	8.00	7.53	8.00
2582	NASDAQ	WRLD	Thu, Aug 15, 2002	7.69	7.70	7.50	7.50
2581	NASDAQ	WRLD	Wed, Aug 14, 2002	7.41	7.70	7.41	7.70
2580	NASDAQ	WRLD	Tue, Aug 13, 2002	7.94	8.00	7.26	7.26
2579	NASDAQ	WRLD	Mon, Aug 12, 2002	7.51	7.67	7.50	7.55
2578	NASDAQ	WRLD	Fri, Aug 9, 2002	7.49	8.00	7.48	7.76
2577	NASDAQ	WRLD	Thu, Aug 8, 2002	7.44	7.50	7.29	7.44
2576	NASDAQ	WRLD	Wed, Aug 7, 2002	7.50	7.59	7.26	7.44
2575	NASDAQ	WRLD	Tue, Aug 6, 2002	7.51	8.00	7.30	7.31
2574	NASDAQ	WRLD	Mon, Aug 5, 2002	7.33	7.75	7.02	7.29
2573	NASDAQ	WRLD	Fri, Aug 2, 2002	8.99	9.05	7.20	7.42
2572	NASDAQ	WRLD	Thu, Aug 1, 2002	8.36	8.71	8.36	8.71
2571	NASDAQ	WRLD	Wed, Jul 31, 2002	8.50	8.85	8.43	8.67
2570	NASDAQ	WRLD	Tue, Jul 30, 2002	8.25	8.64	8.17	8.64
2569	NASDAQ	WRLD	Mon, Jul 29, 2002	7.75	8.55	7.40	8.41
2568	NASDAQ	WRLD	Fri, Jul 26, 2002	7.65	8.26	7.25	8.20
2567	NASDAQ	WRLD	Thu, Jul 25, 2002	7.50	7.65	7.25	7.42
2566	NASDAQ	WRLD	Wed, Jul 24, 2002	7.30	7.47	6.64	7.47
2565	NASDAQ	WRLD	Tue, Jul 23, 2002	6.81	7.30	6.63	6.64
2564	NASDAQ	WRLD	Mon, Jul 22, 2002	6.79	7.05	6.60	6.80
2563	NASDAQ	WRLD	Fri, Jul 19, 2002	6.80	6.98	6.45	6.50
2562	NASDAQ	WRLD	Thu, Jul 18, 2002	7.08	7.19	6.80	6.81
2561	NASDAQ	WRLD	Wed, Jul 17, 2002	7.02	7.07	6.58	7.07
2560	NASDAQ	WRLD	Tue, Jul 16, 2002	7.01	7.15	6.70	7.13
2559	NASDAQ	WRLD	Mon, Jul 15, 2002	7.99	7.99	6.96	7.14
2558	NASDAQ	WRLD	Fri, Jul 12, 2002	7.99	8.00	7.77	7.77
2557	NASDAQ	WRLD	Thu, Jul 11, 2002	7.90	8.14	7.75	7.94
2556	NASDAQ	WRLD	Wed, Jul 10, 2002	7.84	8.10	7.62	7.95
2555	NASDAQ	WRLD	Tue, Jul 9, 2002	8.10	8.18	7.60	7.85
2554	NASDAQ	WRLD	Mon, Jul 8, 2002	8.15	8.20	7.91	7.91
2553	NASDAQ	WRLD	Fri, Jul 5, 2002	8.14	8.15	8.00	8.15
2552	NASDAQ	WRLD	Wed, Jul 3, 2002	7.75	8.13	7.75	8.13
2551	NASDAQ	WRLD	Tue, Jul 2, 2002	7.97	8.05	7.94	7.97
2550	NASDAQ	WRLD	Mon, Jul 1, 2002	8.37	8.47	7.97	7.98
2549	NASDAQ	WRLD	Fri, Jun 28, 2002	8.26	8.41	8.00	8.40
2548	NASDAQ	WRLD	Thu, Jun 27, 2002	8.49	8.50	8.01	8.46
2547	NASDAQ	WRLD	Wed, Jun 26, 2002	7.95	8.47	7.91	8.35
2546	NASDAQ	WRLD	Tue, Jun 25, 2002	8.20	8.25	7.94	8.11
2545	NASDAQ	WRLD	Mon, Jun 24, 2002	8.17	8.20	7.81	8.17
2544	NASDAQ	WRLD	Fri, Jun 21, 2002	7.85	8.25	7.75	8.17
2543	NASDAQ	WRLD	Thu, Jun 20, 2002	7.55	7.93	7.50	7.57
2542	NASDAQ	WRLD	Wed, Jun 19, 2002	7.40	7.57	7.25	7.45
2541	NASDAQ	WRLD	Tue, Jun 18, 2002	7.50	8.00	7.45	7.45
2540	NASDAQ	WRLD	Mon, Jun 17, 2002	7.53	7.80	7.47	7.77
2539	NASDAQ	WRLD	Fri, Jun 14, 2002	7.34	7.68	7.26	7.68
2538	NASDAQ	WRLD	Thu, Jun 13, 2002	7.50	7.50	7.34	7.34
2537	NASDAQ	WRLD	Wed, Jun 12, 2002	8.04	8.04	7.45	7.56
2536	NASDAQ	WRLD	Tue, Jun 11, 2002	8.00	8.00	7.80	7.85
2535	NASDAQ	WRLD	Mon, Jun 10, 2002	7.94	8.00	7.80	8.00
2534	NASDAQ	WRLD	Fri, Jun 7, 2002	7.75	7.95	7.72	7.95
2533	NASDAQ	WRLD	Thu, Jun 6, 2002	7.85	7.98	7.75	7.75
2532	NASDAQ	WRLD	Wed, Jun 5, 2002	7.95	8.00	7.82	7.97
2531	NASDAQ	WRLD	Tue, Jun 4, 2002	8.00	8.29	7.95	7.99
2530	NASDAQ	WRLD	Mon, Jun 3, 2002	8.10	8.16	7.81	7.90
2529	NASDAQ	WRLD	Fri, May 31, 2002	8.30	8.39	8.15	8.35
2528	NASDAQ	WRLD	Thu, May 30, 2002	8.25	8.35	8.15	8.29
2527	NASDAQ	WRLD	Wed, May 29, 2002	8.25	8.40	8.20	8.21
2526	NASDAQ	WRLD	Tue, May 28, 2002	8.76	8.78	8.20	8.31
2525	NASDAQ	WRLD	Fri, May 24, 2002	9.00	9.00	8.73	8.73
2524	NASDAQ	WRLD	Thu, May 23, 2002	8.93	8.99	8.72	8.99
2523	NASDAQ	WRLD	Wed, May 22, 2002	8.54	8.93	8.54	8.93
2522	NASDAQ	WRLD	Tue, May 21, 2002	8.99	9.03	8.50	8.66
2521	NASDAQ	WRLD	Mon, May 20, 2002	8.80	9.00	8.66	8.95
2520	NASDAQ	WRLD	Fri, May 17, 2002	8.92	8.98	8.67	8.81
2519	NASDAQ	WRLD	Thu, May 16, 2002	8.75	9.00	8.73	8.99
2518	NASDAQ	WRLD	Wed, May 15, 2002	8.99	9.00	8.62	8.63
2517	NASDAQ	WRLD	Tue, May 14, 2002	8.98	9.04	8.87	9.00
2516	NASDAQ	WRLD	Mon, May 13, 2002	8.83	8.98	8.65	8.82
2515	NASDAQ	WRLD	Fri, May 10, 2002	8.83	8.94	8.49	8.49
2514	NASDAQ	WRLD	Thu, May 9, 2002	8.78	9.05	8.64	8.65
2513	NASDAQ	WRLD	Wed, May 8, 2002	9.09	9.11	8.75	8.87
2512	NASDAQ	WRLD	Tue, May 7, 2002	9.01	9.10	9.00	9.00
2511	NASDAQ	WRLD	Mon, May 6, 2002	9.07	9.15	8.97	9.05
2510	NASDAQ	WRLD	Fri, May 3, 2002	9.19	9.23	8.86	9.12
2509	NASDAQ	WRLD	Thu, May 2, 2002	9.15	9.18	9.02	9.10
2508	NASDAQ	WRLD	Wed, May 1, 2002	8.85	9.15	8.76	9.15
2507	NASDAQ	WRLD	Tue, Apr 30, 2002	8.20	9.00	8.15	8.90
2506	NASDAQ	WRLD	Mon, Apr 29, 2002	8.49	8.57	7.60	8.06
2505	NASDAQ	WRLD	Fri, Apr 26, 2002	8.74	8.95	8.19	8.20
2504	NASDAQ	WRLD	Thu, Apr 25, 2002	8.59	8.80	8.59	8.75
2503	NASDAQ	WRLD	Wed, Apr 24, 2002	8.00	8.79	8.00	8.63
2502	NASDAQ	WRLD	Tue, Apr 23, 2002	7.25	7.99	7.25	7.92
2501	NASDAQ	WRLD	Mon, Apr 22, 2002	7.36	7.45	7.20	7.37
2500	NASDAQ	WRLD	Fri, Apr 19, 2002	7.49	7.50	7.40	7.40
2499	NASDAQ	WRLD	Thu, Apr 18, 2002	7.51	7.53	7.51	7.52
2498	NASDAQ	WRLD	Wed, Apr 17, 2002	7.79	7.79	7.39	7.54
2497	NASDAQ	WRLD	Tue, Apr 16, 2002	7.61	7.80	7.21	7.79
2496	NASDAQ	WRLD	Mon, Apr 15, 2002	7.75	7.96	7.67	7.67
2495	NASDAQ	WRLD	Fri, Apr 12, 2002	7.66	7.73	7.48	7.73
2494	NASDAQ	WRLD	Thu, Apr 11, 2002	7.67	7.67	7.51	7.51
2493	NASDAQ	WRLD	Wed, Apr 10, 2002	7.46	7.67	7.46	7.50
2492	NASDAQ	WRLD	Tue, Apr 9, 2002	7.31	7.49	7.26	7.45
2491	NASDAQ	WRLD	Mon, Apr 8, 2002	7.33	7.33	7.27	7.32
2490	NASDAQ	WRLD	Fri, Apr 5, 2002	7.25	7.28	7.24	7.25
2489	NASDAQ	WRLD	Thu, Apr 4, 2002	7.14	7.29	7.14	7.25
2488	NASDAQ	WRLD	Wed, Apr 3, 2002	7.06	7.13	7.06	7.13
2487	NASDAQ	WRLD	Tue, Apr 2, 2002	7.06	7.10	7.05	7.06
2486	NASDAQ	WRLD	Mon, Apr 1, 2002	7.00	7.15	7.00	7.15
2485	NASDAQ	WRLD	Thu, Mar 28, 2002	6.96	7.12	6.91	7.02
2484	NASDAQ	WRLD	Wed, Mar 27, 2002	6.81	7.12	6.81	6.95
2483	NASDAQ	WRLD	Tue, Mar 26, 2002	6.97	7.12	6.70	6.80
2482	NASDAQ	WRLD	Mon, Mar 25, 2002	7.00	7.05	6.98	6.98
2481	NASDAQ	WRLD	Fri, Mar 22, 2002	6.98	7.27	6.98	7.00
2480	NASDAQ	WRLD	Thu, Mar 21, 2002	7.15	7.15	6.80	6.96
2479	NASDAQ	WRLD	Wed, Mar 20, 2002	7.30	7.30	7.04	7.15
2478	NASDAQ	WRLD	Tue, Mar 19, 2002	7.35	7.38	7.15	7.15
2477	NASDAQ	WRLD	Mon, Mar 18, 2002	6.99	7.20	6.96	7.20
2476	NASDAQ	WRLD	Fri, Mar 15, 2002	7.00	7.00	6.92	6.95
2475	NASDAQ	WRLD	Thu, Mar 14, 2002	6.92	7.08	6.92	7.00
2474	NASDAQ	WRLD	Wed, Mar 13, 2002	7.00	7.00	6.85	6.92
2473	NASDAQ	WRLD	Tue, Mar 12, 2002	6.90	7.00	6.90	6.93
2472	NASDAQ	WRLD	Mon, Mar 11, 2002	7.00	7.00	6.90	6.91
2471	NASDAQ	WRLD	Fri, Mar 8, 2002	7.00	7.00	6.90	7.00
2470	NASDAQ	WRLD	Thu, Mar 7, 2002	6.86	7.00	6.86	7.00
2469	NASDAQ	WRLD	Wed, Mar 6, 2002	6.96	7.00	6.90	7.00
2468	NASDAQ	WRLD	Tue, Mar 5, 2002	6.95	7.15	6.95	7.00
2467	NASDAQ	WRLD	Mon, Mar 4, 2002	7.15	7.20	7.02	7.03
2466	NASDAQ	WRLD	Fri, Mar 1, 2002	7.23	7.23	6.90	7.10
2465	NASDAQ	WRLD	Thu, Feb 28, 2002	7.02	7.30	6.90	6.90
2464	NASDAQ	WRLD	Wed, Feb 27, 2002	7.03	7.30	6.95	6.95
2463	NASDAQ	WRLD	Tue, Feb 26, 2002	7.27	7.36	7.00	7.00
2462	NASDAQ	WRLD	Mon, Feb 25, 2002	7.50	7.51	7.20	7.20
2461	NASDAQ	WRLD	Fri, Feb 22, 2002	7.47	7.50	7.29	7.50
2460	NASDAQ	WRLD	Thu, Feb 21, 2002	7.35	7.39	7.20	7.20
2459	NASDAQ	WRLD	Wed, Feb 20, 2002	7.30	7.40	7.25	7.40
2458	NASDAQ	WRLD	Tue, Feb 19, 2002	7.34	7.42	7.26	7.30
2457	NASDAQ	WRLD	Fri, Feb 15, 2002	7.47	7.47	7.10	7.34
2456	NASDAQ	WRLD	Thu, Feb 14, 2002	7.20	7.46	7.09	7.10
2455	NASDAQ	WRLD	Wed, Feb 13, 2002	7.22	7.41	7.16	7.41
2454	NASDAQ	WRLD	Tue, Feb 12, 2002	7.22	7.22	7.22	7.22
2453	NASDAQ	WRLD	Mon, Feb 11, 2002	7.31	7.42	7.19	7.22
2452	NASDAQ	WRLD	Fri, Feb 8, 2002	7.21	7.50	7.11	7.50
2451	NASDAQ	WRLD	Thu, Feb 7, 2002	7.47	7.47	7.24	7.24
2450	NASDAQ	WRLD	Wed, Feb 6, 2002	7.30	7.50	7.30	7.50
2449	NASDAQ	WRLD	Tue, Feb 5, 2002	7.30	7.44	7.30	7.43
2448	NASDAQ	WRLD	Mon, Feb 4, 2002	7.36	7.40	7.30	7.30
2447	NASDAQ	WRLD	Fri, Feb 1, 2002	7.35	7.46	7.34	7.40
2446	NASDAQ	WRLD	Thu, Jan 31, 2002	7.30	7.50	7.30	7.50
2445	NASDAQ	WRLD	Wed, Jan 30, 2002	7.25	7.50	7.25	7.50
2444	NASDAQ	WRLD	Tue, Jan 29, 2002	7.50	7.50	7.25	7.35
2443	NASDAQ	WRLD	Mon, Jan 28, 2002	7.63	7.63	7.35	7.50
2442	NASDAQ	WRLD	Fri, Jan 25, 2002	7.53	7.53	7.44	7.50
2441	NASDAQ	WRLD	Thu, Jan 24, 2002	7.47	7.49	7.42	7.49
2440	NASDAQ	WRLD	Wed, Jan 23, 2002	8.05	8.25	7.30	7.40
2439	NASDAQ	WRLD	Tue, Jan 22, 2002	8.20	8.25	7.95	7.95
2438	NASDAQ	WRLD	Fri, Jan 18, 2002	7.92	8.17	7.92	8.10
2437	NASDAQ	WRLD	Thu, Jan 17, 2002	7.80	7.93	7.76	7.91
2436	NASDAQ	WRLD	Wed, Jan 16, 2002	7.70	7.95	7.70	7.80
2435	NASDAQ	WRLD	Tue, Jan 15, 2002	7.80	7.99	7.74	7.84
2434	NASDAQ	WRLD	Mon, Jan 14, 2002	7.80	7.80	7.70	7.74
2433	NASDAQ	WRLD	Fri, Jan 11, 2002	7.80	7.81	7.70	7.70
2432	NASDAQ	WRLD	Thu, Jan 10, 2002	7.69	7.80	7.69	7.80
2431	NASDAQ	WRLD	Wed, Jan 9, 2002	7.60	7.80	7.50	7.51
2430	NASDAQ	WRLD	Tue, Jan 8, 2002	7.55	7.60	7.50	7.60
2429	NASDAQ	WRLD	Mon, Jan 7, 2002	7.55	7.70	7.55	7.55
2428	NASDAQ	WRLD	Fri, Jan 4, 2002	7.55	7.72	7.42	7.56
2427	NASDAQ	WRLD	Thu, Jan 3, 2002	7.41	7.65	7.41	7.55
2426	NASDAQ	WRLD	Wed, Jan 2, 2002	7.48	7.48	7.27	7.47
2425	NASDAQ	WRLD	Mon, Dec 31, 2001	7.75	7.84	7.30	7.30
2424	NASDAQ	WRLD	Fri, Dec 28, 2001	7.56	7.95	7.56	7.76
2423	NASDAQ	WRLD	Thu, Dec 27, 2001	7.32	7.60	7.32	7.60
2422	NASDAQ	WRLD	Wed, Dec 26, 2001	7.25	7.35	7.19	7.33
2421	NASDAQ	WRLD	Mon, Dec 24, 2001	7.26	7.30	7.05	7.25
2420	NASDAQ	WRLD	Fri, Dec 21, 2001	7.16	7.39	7.11	7.20
2419	NASDAQ	WRLD	Thu, Dec 20, 2001	7.25	7.25	7.08	7.25
2418	NASDAQ	WRLD	Wed, Dec 19, 2001	7.15	7.25	7.15	7.25
2417	NASDAQ	WRLD	Tue, Dec 18, 2001	7.15	7.25	7.06	7.18
2416	NASDAQ	WRLD	Mon, Dec 17, 2001	7.08	7.25	7.00	7.25
2415	NASDAQ	WRLD	Fri, Dec 14, 2001	7.10	7.10	6.90	7.00
2414	NASDAQ	WRLD	Thu, Dec 13, 2001	7.00	7.09	7.00	7.00
2413	NASDAQ	WRLD	Wed, Dec 12, 2001	7.00	7.12	7.00	7.09
2412	NASDAQ	WRLD	Tue, Dec 11, 2001	7.15	7.16	7.00	7.00
2411	NASDAQ	WRLD	Mon, Dec 10, 2001	7.22	7.22	7.05	7.07
2410	NASDAQ	WRLD	Fri, Dec 7, 2001	7.03	7.20	7.03	7.18
2409	NASDAQ	WRLD	Thu, Dec 6, 2001	7.09	7.09	6.93	7.07
2408	NASDAQ	WRLD	Wed, Dec 5, 2001	6.99	7.05	6.85	7.04
2407	NASDAQ	WRLD	Tue, Dec 4, 2001	7.05	7.05	6.85	6.95
2406	NASDAQ	WRLD	Mon, Dec 3, 2001	6.80	7.05	6.70	7.00
2405	NASDAQ	WRLD	Fri, Nov 30, 2001	6.75	6.98	6.75	6.80
2404	NASDAQ	WRLD	Thu, Nov 29, 2001	6.70	6.75	6.62	6.72
2403	NASDAQ	WRLD	Wed, Nov 28, 2001	6.70	6.70	6.63	6.69
2402	NASDAQ	WRLD	Tue, Nov 27, 2001	6.55	6.80	6.34	6.65
2401	NASDAQ	WRLD	Mon, Nov 26, 2001	6.31	6.64	6.31	6.60
2400	NASDAQ	WRLD	Fri, Nov 23, 2001	6.60	6.60	6.31	6.50
2399	NASDAQ	WRLD	Wed, Nov 21, 2001	6.50	6.77	6.31	6.34
2398	NASDAQ	WRLD	Tue, Nov 20, 2001	6.66	6.79	6.37	6.46
2397	NASDAQ	WRLD	Mon, Nov 19, 2001	6.45	6.85	6.45	6.78
2396	NASDAQ	WRLD	Fri, Nov 16, 2001	6.50	6.80	6.45	6.76
2395	NASDAQ	WRLD	Thu, Nov 15, 2001	6.85	6.85	6.37	6.37
2394	NASDAQ	WRLD	Wed, Nov 14, 2001	6.91	6.92	6.55	6.85
2393	NASDAQ	WRLD	Tue, Nov 13, 2001	6.89	7.00	6.38	6.75
2392	NASDAQ	WRLD	Mon, Nov 12, 2001	6.92	6.92	6.60	6.69
2391	NASDAQ	WRLD	Fri, Nov 9, 2001	6.91	6.95	6.70	6.95
2390	NASDAQ	WRLD	Thu, Nov 8, 2001	7.20	7.21	6.76	6.90
2389	NASDAQ	WRLD	Wed, Nov 7, 2001	7.53	7.53	7.15	7.20
2388	NASDAQ	WRLD	Tue, Nov 6, 2001	7.92	7.92	7.10	7.35
2387	NASDAQ	WRLD	Mon, Nov 5, 2001	7.70	7.99	7.60	7.70
2386	NASDAQ	WRLD	Fri, Nov 2, 2001	7.70	8.00	7.60	7.85
2385	NASDAQ	WRLD	Thu, Nov 1, 2001	8.22	8.27	7.49	7.69
2384	NASDAQ	WRLD	Wed, Oct 31, 2001	8.04	8.31	7.85	8.06
2383	NASDAQ	WRLD	Tue, Oct 30, 2001	7.71	8.02	7.71	8.02
2382	NASDAQ	WRLD	Mon, Oct 29, 2001	7.72	7.82	7.71	7.72
2381	NASDAQ	WRLD	Fri, Oct 26, 2001	8.26	8.26	7.70	7.86
2380	NASDAQ	WRLD	Thu, Oct 25, 2001	8.02	8.21	7.67	7.71
2379	NASDAQ	WRLD	Wed, Oct 24, 2001	8.15	8.50	7.98	8.00
2378	NASDAQ	WRLD	Tue, Oct 23, 2001	7.81	8.00	7.60	7.60
2377	NASDAQ	WRLD	Mon, Oct 22, 2001	8.30	8.50	7.80	7.80
2376	NASDAQ	WRLD	Fri, Oct 19, 2001	8.05	8.62	8.05	8.05
2375	NASDAQ	WRLD	Thu, Oct 18, 2001	8.65	8.65	8.30	8.30
2374	NASDAQ	WRLD	Wed, Oct 17, 2001	8.70	8.70	8.10	8.39
2373	NASDAQ	WRLD	Tue, Oct 16, 2001	8.70	9.00	8.60	8.80
2372	NASDAQ	WRLD	Mon, Oct 15, 2001	8.40	8.40	8.02	8.35
2371	NASDAQ	WRLD	Fri, Oct 12, 2001	8.99	8.99	8.20	8.40
2370	NASDAQ	WRLD	Thu, Oct 11, 2001	8.70	8.98	8.46	8.60
2369	NASDAQ	WRLD	Wed, Oct 10, 2001	9.10	9.25	8.51	8.51
2368	NASDAQ	WRLD	Tue, Oct 9, 2001	8.32	9.25	7.91	9.14
2367	NASDAQ	WRLD	Mon, Oct 8, 2001	7.90	8.49	7.90	8.49
2366	NASDAQ	WRLD	Fri, Oct 5, 2001	7.36	8.15	7.26	8.15
2365	NASDAQ	WRLD	Thu, Oct 4, 2001	7.24	7.49	7.11	7.38
2364	NASDAQ	WRLD	Wed, Oct 3, 2001	6.80	7.49	6.80	7.20
2363	NASDAQ	WRLD	Tue, Oct 2, 2001	6.86	7.30	6.86	7.00
2362	NASDAQ	WRLD	Mon, Oct 1, 2001	7.09	7.09	6.85	6.90
2361	NASDAQ	WRLD	Fri, Sep 28, 2001	6.87	7.60	6.87	7.00
2360	NASDAQ	WRLD	Thu, Sep 27, 2001	6.86	7.24	6.86	7.10
2359	NASDAQ	WRLD	Wed, Sep 26, 2001	7.36	7.36	6.87	7.12
2358	NASDAQ	WRLD	Tue, Sep 25, 2001	7.25	7.55	6.85	7.05
2357	NASDAQ	WRLD	Mon, Sep 24, 2001	7.01	7.30	7.00	7.24
2356	NASDAQ	WRLD	Fri, Sep 21, 2001	7.14	7.35	6.75	7.25
2355	NASDAQ	WRLD	Thu, Sep 20, 2001	7.98	8.14	7.55	7.55
2354	NASDAQ	WRLD	Wed, Sep 19, 2001	8.31	8.64	7.90	8.20
2353	NASDAQ	WRLD	Tue, Sep 18, 2001	8.56	8.56	8.12	8.15
2352	NASDAQ	WRLD	Mon, Sep 17, 2001	8.65	8.75	8.50	8.55
2351	NASDAQ	WRLD	Mon, Sep 10, 2001	8.60	8.85	8.60	8.66
2350	NASDAQ	WRLD	Fri, Sep 7, 2001	9.05	9.05	8.55	8.66
2349	NASDAQ	WRLD	Thu, Sep 6, 2001	8.99	9.09	8.62	9.05
2348	NASDAQ	WRLD	Wed, Sep 5, 2001	9.10	9.14	8.71	9.09
2347	NASDAQ	WRLD	Tue, Sep 4, 2001	8.99	9.20	8.96	9.15
2346	NASDAQ	WRLD	Fri, Aug 31, 2001	8.99	9.00	8.95	9.00
2345	NASDAQ	WRLD	Thu, Aug 30, 2001	8.95	9.10	8.91	8.96
2344	NASDAQ	WRLD	Wed, Aug 29, 2001	8.70	9.01	8.65	9.01
2343	NASDAQ	WRLD	Tue, Aug 28, 2001	8.41	8.72	8.35	8.72
2342	NASDAQ	WRLD	Mon, Aug 27, 2001	9.00	9.14	8.33	8.53
2341	NASDAQ	WRLD	Fri, Aug 24, 2001	9.29	9.34	8.78	9.00
2340	NASDAQ	WRLD	Thu, Aug 23, 2001	9.36	9.43	9.25	9.26
2339	NASDAQ	WRLD	Wed, Aug 22, 2001	9.69	9.70	9.28	9.37
2338	NASDAQ	WRLD	Tue, Aug 21, 2001	9.48	9.81	9.27	9.61
2337	NASDAQ	WRLD	Mon, Aug 20, 2001	9.74	9.79	9.25	9.75
2336	NASDAQ	WRLD	Fri, Aug 17, 2001	9.72	9.74	9.63	9.72
2335	NASDAQ	WRLD	Thu, Aug 16, 2001	9.75	9.84	9.20	9.69
2334	NASDAQ	WRLD	Wed, Aug 15, 2001	10.00	10.13	9.75	9.85
2333	NASDAQ	WRLD	Tue, Aug 14, 2001	9.82	9.99	9.55	9.99
2332	NASDAQ	WRLD	Mon, Aug 13, 2001	9.29	9.82	9.25	9.82
2331	NASDAQ	WRLD	Fri, Aug 10, 2001	9.30	9.35	9.25	9.30
2330	NASDAQ	WRLD	Thu, Aug 9, 2001	9.30	9.30	9.20	9.25
2329	NASDAQ	WRLD	Wed, Aug 8, 2001	9.40	9.40	9.23	9.29
2328	NASDAQ	WRLD	Tue, Aug 7, 2001	9.25	9.44	9.18	9.39
2327	NASDAQ	WRLD	Mon, Aug 6, 2001	9.32	9.50	9.18	9.40
2326	NASDAQ	WRLD	Fri, Aug 3, 2001	8.98	9.26	8.97	9.20
2325	NASDAQ	WRLD	Thu, Aug 2, 2001	9.00	9.10	8.91	9.00
2324	NASDAQ	WRLD	Wed, Aug 1, 2001	8.82	9.05	8.68	8.89
2323	NASDAQ	WRLD	Tue, Jul 31, 2001	8.34	8.89	8.26	8.81
2322	NASDAQ	WRLD	Mon, Jul 30, 2001	8.51	8.61	8.25	8.31
2321	NASDAQ	WRLD	Fri, Jul 27, 2001	8.72	8.75	8.48	8.73
2320	NASDAQ	WRLD	Thu, Jul 26, 2001	8.63	8.75	8.60	8.72
2319	NASDAQ	WRLD	Wed, Jul 25, 2001	8.50	8.63	8.40	8.63
2318	NASDAQ	WRLD	Tue, Jul 24, 2001	8.43	8.55	8.35	8.40
2317	NASDAQ	WRLD	Mon, Jul 23, 2001	8.74	8.74	8.20	8.40
2316	NASDAQ	WRLD	Fri, Jul 20, 2001	8.31	8.43	8.25	8.27
2315	NASDAQ	WRLD	Thu, Jul 19, 2001	8.90	8.90	8.29	8.43
2314	NASDAQ	WRLD	Wed, Jul 18, 2001	8.93	9.00	8.80	8.80
2313	NASDAQ	WRLD	Tue, Jul 17, 2001	8.92	8.99	8.90	8.98
2312	NASDAQ	WRLD	Mon, Jul 16, 2001	8.73	8.91	8.60	8.91
2311	NASDAQ	WRLD	Fri, Jul 13, 2001	8.90	8.99	8.76	8.76
2310	NASDAQ	WRLD	Thu, Jul 12, 2001	8.71	8.95	8.71	8.86
2309	NASDAQ	WRLD	Wed, Jul 11, 2001	8.70	8.70	8.50	8.70
2308	NASDAQ	WRLD	Tue, Jul 10, 2001	8.75	8.94	8.47	8.70
2307	NASDAQ	WRLD	Mon, Jul 9, 2001	8.42	8.94	8.42	8.91
2306	NASDAQ	WRLD	Fri, Jul 6, 2001	8.91	8.92	8.24	8.40
2305	NASDAQ	WRLD	Thu, Jul 5, 2001	8.99	8.99	8.90	8.90
2304	NASDAQ	WRLD	Tue, Jul 3, 2001	9.02	9.14	8.95	9.00
2303	NASDAQ	WRLD	Mon, Jul 2, 2001	9.01	9.35	8.77	9.00
2302	NASDAQ	WRLD	Fri, Jun 29, 2001	8.50	10.12	8.49	9.21
2301	NASDAQ	WRLD	Thu, Jun 28, 2001	8.68	8.87	8.45	8.50
2300	NASDAQ	WRLD	Wed, Jun 27, 2001	8.64	8.73	8.50	8.70
2299	NASDAQ	WRLD	Tue, Jun 26, 2001	8.51	8.70	8.38	8.50
2298	NASDAQ	WRLD	Mon, Jun 25, 2001	8.20	8.51	8.14	8.50
2297	NASDAQ	WRLD	Fri, Jun 22, 2001	7.60	8.19	7.55	8.11
2296	NASDAQ	WRLD	Thu, Jun 21, 2001	7.61	7.72	7.61	7.67
2295	NASDAQ	WRLD	Wed, Jun 20, 2001	7.75	7.80	7.51	7.75
2294	NASDAQ	WRLD	Tue, Jun 19, 2001	7.93	8.00	7.67	7.76
2293	NASDAQ	WRLD	Mon, Jun 18, 2001	8.10	8.10	7.92	7.96
2292	NASDAQ	WRLD	Fri, Jun 15, 2001	8.02	8.05	7.70	8.00
2291	NASDAQ	WRLD	Thu, Jun 14, 2001	8.22	8.33	7.71	8.00
2290	NASDAQ	WRLD	Wed, Jun 13, 2001	8.73	8.73	8.19	8.19
2289	NASDAQ	WRLD	Tue, Jun 12, 2001	8.98	8.98	8.67	8.75
2288	NASDAQ	WRLD	Mon, Jun 11, 2001	8.44	9.08	8.44	8.91
2287	NASDAQ	WRLD	Fri, Jun 8, 2001	8.77	8.85	8.17	8.47
2286	NASDAQ	WRLD	Thu, Jun 7, 2001	9.02	9.06	8.67	8.86
2285	NASDAQ	WRLD	Wed, Jun 6, 2001	9.19	9.30	8.80	9.20
2284	NASDAQ	WRLD	Tue, Jun 5, 2001	9.28	9.30	9.19	9.30
2283	NASDAQ	WRLD	Mon, Jun 4, 2001	9.05	9.29	9.05	9.29
2282	NASDAQ	WRLD	Fri, Jun 1, 2001	9.57	9.93	9.12	9.25
2281	NASDAQ	WRLD	Thu, May 31, 2001	8.55	9.92	8.31	9.75
2280	NASDAQ	WRLD	Wed, May 30, 2001	8.69	8.69	8.30	8.56
2279	NASDAQ	WRLD	Tue, May 29, 2001	8.18	8.66	8.11	8.66
2278	NASDAQ	WRLD	Fri, May 25, 2001	8.81	8.81	7.95	8.07
2277	NASDAQ	WRLD	Thu, May 24, 2001	7.80	8.90	7.25	8.82
2276	NASDAQ	WRLD	Wed, May 23, 2001	7.30	7.75	7.30	7.70
2275	NASDAQ	WRLD	Tue, May 22, 2001	7.13	7.25	7.03	7.25
2274	NASDAQ	WRLD	Mon, May 21, 2001	6.94	7.25	6.94	7.13
2273	NASDAQ	WRLD	Fri, May 18, 2001	6.85	6.94	6.85	6.94
2272	NASDAQ	WRLD	Thu, May 17, 2001	6.80	6.80	6.69	6.80
2271	NASDAQ	WRLD	Wed, May 16, 2001	6.74	6.80	6.69	6.80
2270	NASDAQ	WRLD	Tue, May 15, 2001	6.69	6.76	6.66	6.76
2269	NASDAQ	WRLD	Mon, May 14, 2001	6.58	6.88	6.58	6.67
2268	NASDAQ	WRLD	Fri, May 11, 2001	6.72	6.72	6.50	6.51
2267	NASDAQ	WRLD	Thu, May 10, 2001	6.81	6.84	6.68	6.68
2266	NASDAQ	WRLD	Wed, May 9, 2001	6.94	6.94	6.80	6.90
2265	NASDAQ	WRLD	Tue, May 8, 2001	6.92	6.94	6.90	6.94
2264	NASDAQ	WRLD	Mon, May 7, 2001	7.11	7.11	6.90	6.92
2263	NASDAQ	WRLD	Fri, May 4, 2001	6.95	7.07	6.82	6.94
2262	NASDAQ	WRLD	Thu, May 3, 2001	6.84	6.99	6.55	6.60
2261	NASDAQ	WRLD	Wed, May 2, 2001	7.06	7.07	6.67	6.67
2260	NASDAQ	WRLD	Tue, May 1, 2001	6.87	7.08	6.84	7.06
2259	NASDAQ	WRLD	Mon, Apr 30, 2001	6.66	6.83	6.66	6.82
2258	NASDAQ	WRLD	Fri, Apr 27, 2001	6.51	6.66	6.48	6.66
2257	NASDAQ	WRLD	Thu, Apr 26, 2001	6.60	7.00	6.59	6.59
2256	NASDAQ	WRLD	Wed, Apr 25, 2001	7.09	7.09	6.67	6.67
2255	NASDAQ	WRLD	Tue, Apr 24, 2001	6.45	6.98	6.45	6.98
2254	NASDAQ	WRLD	Mon, Apr 23, 2001	6.28	6.40	6.25	6.30
2253	NASDAQ	WRLD	Fri, Apr 20, 2001	6.46	6.46	6.25	6.45
2252	NASDAQ	WRLD	Thu, Apr 19, 2001	6.30	6.40	6.30	6.40
2251	NASDAQ	WRLD	Wed, Apr 18, 2001	6.35	6.46	6.30	6.46
2250	NASDAQ	WRLD	Tue, Apr 17, 2001	6.34	6.40	6.34	6.40
2249	NASDAQ	WRLD	Mon, Apr 16, 2001	6.30	6.39	6.30	6.39
2248	NASDAQ	WRLD	Thu, Apr 12, 2001	6.34	6.34	6.28	6.34
2247	NASDAQ	WRLD	Wed, Apr 11, 2001	6.54	6.54	6.47	6.47
2246	NASDAQ	WRLD	Tue, Apr 10, 2001	6.50	6.55	6.47	6.54
2245	NASDAQ	WRLD	Mon, Apr 9, 2001	6.41	6.50	6.41	6.45
2244	NASDAQ	WRLD	Fri, Apr 6, 2001	6.45	6.45	6.45	6.45
2243	NASDAQ	WRLD	Thu, Apr 5, 2001	6.35	6.41	6.35	6.41
2242	NASDAQ	WRLD	Wed, Apr 4, 2001	6.26	6.50	6.26	6.35
2241	NASDAQ	WRLD	Tue, Apr 3, 2001	6.55	6.55	6.30	6.30
2240	NASDAQ	WRLD	Mon, Apr 2, 2001	6.50	6.69	6.41	6.69
2239	NASDAQ	WRLD	Fri, Mar 30, 2001	6.47	6.69	6.45	6.69
2238	NASDAQ	WRLD	Thu, Mar 29, 2001	6.49	6.50	6.40	6.46
2237	NASDAQ	WRLD	Wed, Mar 28, 2001	6.50	6.50	6.42	6.42
2236	NASDAQ	WRLD	Tue, Mar 27, 2001	6.50	6.50	6.50	6.50
2235	NASDAQ	WRLD	Mon, Mar 26, 2001	6.30	6.70	6.30	6.67
2234	NASDAQ	WRLD	Fri, Mar 23, 2001	6.38	6.63	6.31	6.63
2233	NASDAQ	WRLD	Thu, Mar 22, 2001	6.25	6.38	6.19	6.34
2232	NASDAQ	WRLD	Wed, Mar 21, 2001	6.25	6.38	6.19	6.19
2231	NASDAQ	WRLD	Tue, Mar 20, 2001	6.36	6.38	6.19	6.31
2230	NASDAQ	WRLD	Mon, Mar 19, 2001	6.23	6.25	6.19	6.25
2229	NASDAQ	WRLD	Fri, Mar 16, 2001	6.19	6.25	6.19	6.25
2228	NASDAQ	WRLD	Thu, Mar 15, 2001	6.22	6.25	6.19	6.19
2227	NASDAQ	WRLD	Wed, Mar 14, 2001	6.19	6.25	6.19	6.19
2226	NASDAQ	WRLD	Tue, Mar 13, 2001	6.16	6.31	6.16	6.25
2225	NASDAQ	WRLD	Mon, Mar 12, 2001	6.19	6.19	6.16	6.16
2224	NASDAQ	WRLD	Fri, Mar 9, 2001	6.23	6.38	6.06	6.16
2223	NASDAQ	WRLD	Thu, Mar 8, 2001	5.88	6.25	5.72	6.19
2222	NASDAQ	WRLD	Wed, Mar 7, 2001	5.94	5.94	5.75	5.88
2221	NASDAQ	WRLD	Tue, Mar 6, 2001	5.81	5.88	5.81	5.88
2220	NASDAQ	WRLD	Mon, Mar 5, 2001	5.75	5.81	5.72	5.81
2219	NASDAQ	WRLD	Fri, Mar 2, 2001	5.72	5.75	5.72	5.72
2218	NASDAQ	WRLD	Thu, Mar 1, 2001	5.80	5.80	5.72	5.72
2217	NASDAQ	WRLD	Wed, Feb 28, 2001	5.75	5.81	5.75	5.75
2216	NASDAQ	WRLD	Tue, Feb 27, 2001	5.75	5.75	5.69	5.75
2215	NASDAQ	WRLD	Mon, Feb 26, 2001	5.63	5.75	5.63	5.75
2214	NASDAQ	WRLD	Fri, Feb 23, 2001	5.75	5.75	5.63	5.69
2213	NASDAQ	WRLD	Wed, Feb 21, 2001	5.75	5.88	5.69	5.81
2212	NASDAQ	WRLD	Tue, Feb 20, 2001	5.63	5.75	5.63	5.75
2211	NASDAQ	WRLD	Fri, Feb 16, 2001	5.81	5.88	5.81	5.81
2210	NASDAQ	WRLD	Thu, Feb 15, 2001	5.88	5.88	5.75	5.81
2209	NASDAQ	WRLD	Wed, Feb 14, 2001	5.86	5.88	5.75	5.81
2208	NASDAQ	WRLD	Tue, Feb 13, 2001	5.75	5.88	5.56	5.88
2207	NASDAQ	WRLD	Mon, Feb 12, 2001	5.75	5.88	5.75	5.81
2206	NASDAQ	WRLD	Fri, Feb 9, 2001	5.72	5.75	5.63	5.75
2205	NASDAQ	WRLD	Thu, Feb 8, 2001	5.81	5.88	5.75	5.75
2204	NASDAQ	WRLD	Tue, Feb 6, 2001	5.81	5.81	5.75	5.81
2203	NASDAQ	WRLD	Mon, Feb 5, 2001	5.94	5.94	5.75	5.75
2202	NASDAQ	WRLD	Fri, Feb 2, 2001	5.75	5.75	5.75	5.75
2201	NASDAQ	WRLD	Thu, Feb 1, 2001	5.94	6.00	5.78	5.78
2200	NASDAQ	WRLD	Wed, Jan 31, 2001	5.80	6.00	5.75	5.94
2199	NASDAQ	WRLD	Tue, Jan 30, 2001	5.59	5.81	5.59	5.75
2198	NASDAQ	WRLD	Mon, Jan 29, 2001	5.63	5.63	5.50	5.63
2197	NASDAQ	WRLD	Fri, Jan 26, 2001	5.50	5.75	5.50	5.63
2196	NASDAQ	WRLD	Thu, Jan 25, 2001	5.72	5.75	5.50	5.69
2195	NASDAQ	WRLD	Wed, Jan 24, 2001	6.00	6.00	5.75	5.94
2194	NASDAQ	WRLD	Tue, Jan 23, 2001	6.00	6.00	5.06	6.00
2193	NASDAQ	WRLD	Mon, Jan 22, 2001	6.23	6.50	6.13	6.44
2192	NASDAQ	WRLD	Fri, Jan 19, 2001	6.06	6.25	6.06	6.25
2191	NASDAQ	WRLD	Thu, Jan 18, 2001	6.06	6.25	6.06	6.25
2190	NASDAQ	WRLD	Wed, Jan 17, 2001	6.30	6.30	6.00	6.25
2189	NASDAQ	WRLD	Tue, Jan 16, 2001	6.25	6.44	6.13	6.31
2188	NASDAQ	WRLD	Fri, Jan 12, 2001	6.75	6.81	6.19	6.19
2187	NASDAQ	WRLD	Thu, Jan 11, 2001	6.42	7.00	6.13	6.94
2186	NASDAQ	WRLD	Wed, Jan 10, 2001	5.94	6.44	5.75	6.44
2185	NASDAQ	WRLD	Tue, Jan 9, 2001	5.86	5.88	5.56	5.75
2184	NASDAQ	WRLD	Mon, Jan 8, 2001	5.73	5.88	5.56	5.75
2183	NASDAQ	WRLD	Fri, Jan 5, 2001	5.81	5.81	5.63	5.63
2182	NASDAQ	WRLD	Thu, Jan 4, 2001	5.88	5.88	5.75	5.88
2181	NASDAQ	WRLD	Wed, Jan 3, 2001	5.25	5.75	5.25	5.75
2180	NASDAQ	WRLD	Tue, Jan 2, 2001	5.48	5.50	5.25	5.25
2179	NASDAQ	WRLD	Fri, Dec 29, 2000	5.36	5.50	5.25	5.50
2178	NASDAQ	WRLD	Thu, Dec 28, 2000	5.08	5.44	5.03	5.44
2177	NASDAQ	WRLD	Wed, Dec 27, 2000	5.13	5.16	5.13	5.16
2176	NASDAQ	WRLD	Tue, Dec 26, 2000	5.08	5.13	5.03	5.13
2175	NASDAQ	WRLD	Fri, Dec 22, 2000	5.03	5.09	5.03	5.06
2174	NASDAQ	WRLD	Thu, Dec 21, 2000	5.03	5.09	5.03	5.03
2173	NASDAQ	WRLD	Wed, Dec 20, 2000	5.08	5.13	5.03	5.13
2172	NASDAQ	WRLD	Tue, Dec 19, 2000	5.13	5.19	5.13	5.13
2171	NASDAQ	WRLD	Mon, Dec 18, 2000	5.17	5.19	5.13	5.13
2170	NASDAQ	WRLD	Thu, Dec 14, 2000	5.13	5.13	5.13	5.13
2169	NASDAQ	WRLD	Wed, Dec 13, 2000	5.13	5.16	5.13	5.16
2168	NASDAQ	WRLD	Tue, Dec 12, 2000	5.13	5.16	5.13	5.16
2167	NASDAQ	WRLD	Mon, Dec 11, 2000	5.13	5.14	5.13	5.14
2166	NASDAQ	WRLD	Fri, Dec 8, 2000	5.13	5.16	5.13	5.16
2165	NASDAQ	WRLD	Thu, Dec 7, 2000	5.13	5.13	5.06	5.13
2164	NASDAQ	WRLD	Wed, Dec 6, 2000	5.09	5.13	5.09	5.13
2163	NASDAQ	WRLD	Tue, Dec 5, 2000	5.03	5.09	5.03	5.09
2162	NASDAQ	WRLD	Mon, Dec 4, 2000	5.03	5.03	5.00	5.00
2161	NASDAQ	WRLD	Fri, Dec 1, 2000	5.00	5.06	5.00	5.00
2160	NASDAQ	WRLD	Thu, Nov 30, 2000	5.03	5.06	5.00	5.06
2159	NASDAQ	WRLD	Wed, Nov 29, 2000	5.03	5.06	5.00	5.06
2158	NASDAQ	WRLD	Tue, Nov 28, 2000	5.03	5.06	5.03	5.03
2157	NASDAQ	WRLD	Mon, Nov 27, 2000	5.03	5.06	5.00	5.06
2156	NASDAQ	WRLD	Fri, Nov 24, 2000	5.06	5.06	5.03	5.03
2155	NASDAQ	WRLD	Wed, Nov 22, 2000	5.00	5.00	5.00	5.00
2154	NASDAQ	WRLD	Tue, Nov 21, 2000	5.06	5.06	5.00	5.06
2153	NASDAQ	WRLD	Mon, Nov 20, 2000	5.00	5.03	5.00	5.03
2152	NASDAQ	WRLD	Fri, Nov 17, 2000	5.00	5.06	5.00	5.06
2151	NASDAQ	WRLD	Thu, Nov 16, 2000	5.00	5.06	5.00	5.06
2150	NASDAQ	WRLD	Wed, Nov 15, 2000	4.97	5.06	4.97	5.06
2149	NASDAQ	WRLD	Tue, Nov 14, 2000	5.00	5.00	4.97	5.00
2148	NASDAQ	WRLD	Mon, Nov 13, 2000	5.00	5.06	4.97	5.00
2147	NASDAQ	WRLD	Fri, Nov 10, 2000	5.13	5.13	5.13	5.13
2146	NASDAQ	WRLD	Thu, Nov 9, 2000	5.13	5.13	5.06	5.06
2145	NASDAQ	WRLD	Wed, Nov 8, 2000	5.13	5.13	5.13	5.13
2144	NASDAQ	WRLD	Tue, Nov 7, 2000	5.00	5.13	5.00	5.06
2143	NASDAQ	WRLD	Mon, Nov 6, 2000	5.11	5.13	5.00	5.06
2142	NASDAQ	WRLD	Thu, Nov 2, 2000	5.09	5.13	5.03	5.03
2141	NASDAQ	WRLD	Wed, Nov 1, 2000	4.97	5.06	4.97	5.06
2140	NASDAQ	WRLD	Tue, Oct 31, 2000	5.00	5.06	5.00	5.00
2139	NASDAQ	WRLD	Mon, Oct 30, 2000	5.00	5.06	4.94	5.00
2138	NASDAQ	WRLD	Fri, Oct 27, 2000	5.09	5.09	5.03	5.09
2137	NASDAQ	WRLD	Thu, Oct 26, 2000	5.00	5.06	5.00	5.06
2136	NASDAQ	WRLD	Wed, Oct 25, 2000	5.02	5.09	5.00	5.06
2135	NASDAQ	WRLD	Tue, Oct 24, 2000	5.06	5.09	5.00	5.06
2134	NASDAQ	WRLD	Mon, Oct 23, 2000	5.03	5.08	5.03	5.06
2133	NASDAQ	WRLD	Fri, Oct 20, 2000	5.00	5.06	5.00	5.06
2132	NASDAQ	WRLD	Thu, Oct 19, 2000	5.00	5.00	5.00	5.00
2131	NASDAQ	WRLD	Wed, Oct 18, 2000	5.02	5.09	5.00	5.09
2130	NASDAQ	WRLD	Tue, Oct 17, 2000	5.00	5.06	5.00	5.00
2129	NASDAQ	WRLD	Mon, Oct 16, 2000	5.00	5.00	5.00	5.00
2128	NASDAQ	WRLD	Fri, Oct 13, 2000	5.00	5.06	5.00	5.06
2127	NASDAQ	WRLD	Thu, Oct 12, 2000	5.06	5.13	5.06	5.13
2126	NASDAQ	WRLD	Wed, Oct 11, 2000	5.09	5.13	5.06	5.13
2125	NASDAQ	WRLD	Tue, Oct 10, 2000	5.25	5.25	5.13	5.13
2124	NASDAQ	WRLD	Mon, Oct 9, 2000	5.13	5.25	5.13	5.25
2123	NASDAQ	WRLD	Fri, Oct 6, 2000	5.13	5.25	5.09	5.25
2122	NASDAQ	WRLD	Thu, Oct 5, 2000	5.00	5.09	5.00	5.09
2121	NASDAQ	WRLD	Wed, Oct 4, 2000	5.00	5.09	5.00	5.06
2120	NASDAQ	WRLD	Tue, Oct 3, 2000	5.09	5.09	4.97	5.09
2119	NASDAQ	WRLD	Mon, Oct 2, 2000	5.09	5.13	5.06	5.09
2118	NASDAQ	WRLD	Fri, Sep 29, 2000	5.09	5.09	5.03	5.09
2117	NASDAQ	WRLD	Thu, Sep 28, 2000	5.06	5.09	5.03	5.06
2116	NASDAQ	WRLD	Wed, Sep 27, 2000	5.06	5.06	5.06	5.06
2115	NASDAQ	WRLD	Tue, Sep 26, 2000	5.06	5.06	5.06	5.06
2114	NASDAQ	WRLD	Mon, Sep 25, 2000	5.03	5.03	5.00	5.00
2113	NASDAQ	WRLD	Fri, Sep 22, 2000	5.03	5.06	5.03	5.03
2112	NASDAQ	WRLD	Thu, Sep 21, 2000	5.09	5.19	5.09	5.19
2111	NASDAQ	WRLD	Wed, Sep 20, 2000	5.09	5.09	5.09	5.09
2110	NASDAQ	WRLD	Tue, Sep 19, 2000	5.13	5.13	5.13	5.13
2109	NASDAQ	WRLD	Fri, Sep 15, 2000	5.25	5.25	5.25	5.25
2108	NASDAQ	WRLD	Thu, Sep 14, 2000	5.09	5.25	5.09	5.25
2107	NASDAQ	WRLD	Wed, Sep 13, 2000	5.09	5.25	5.09	5.25
2106	NASDAQ	WRLD	Tue, Sep 12, 2000	5.31	5.31	5.06	5.25
2105	NASDAQ	WRLD	Mon, Sep 11, 2000	5.19	5.31	5.06	5.31
2104	NASDAQ	WRLD	Fri, Sep 8, 2000	5.06	5.31	5.06	5.31
2103	NASDAQ	WRLD	Thu, Sep 7, 2000	5.13	5.25	5.06	5.06
2102	NASDAQ	WRLD	Wed, Sep 6, 2000	5.31	5.31	5.13	5.13
2101	NASDAQ	WRLD	Tue, Sep 5, 2000	5.31	5.31	5.19	5.25
2100	NASDAQ	WRLD	Fri, Sep 1, 2000	5.34	5.34	5.13	5.13
2099	NASDAQ	WRLD	Thu, Aug 31, 2000	5.19	5.34	5.13	5.25
2098	NASDAQ	WRLD	Wed, Aug 30, 2000	5.09	5.38	5.09	5.38
2097	NASDAQ	WRLD	Tue, Aug 29, 2000	5.13	5.19	5.00	5.00
2096	NASDAQ	WRLD	Mon, Aug 28, 2000	5.08	5.13	5.06	5.13
2095	NASDAQ	WRLD	Fri, Aug 25, 2000	5.13	5.13	5.06	5.13
2094	NASDAQ	WRLD	Thu, Aug 24, 2000	5.13	5.19	5.13	5.13
2093	NASDAQ	WRLD	Wed, Aug 23, 2000	5.13	5.25	5.06	5.19
2092	NASDAQ	WRLD	Tue, Aug 22, 2000	5.00	5.31	5.00	5.31
2091	NASDAQ	WRLD	Mon, Aug 21, 2000	5.19	5.25	5.06	5.19
2090	NASDAQ	WRLD	Fri, Aug 18, 2000	5.00	5.25	5.00	5.25
2089	NASDAQ	WRLD	Thu, Aug 17, 2000	5.25	5.25	5.06	5.25
2088	NASDAQ	WRLD	Wed, Aug 16, 2000	5.13	5.25	5.00	5.25
2087	NASDAQ	WRLD	Tue, Aug 15, 2000	5.06	5.19	5.00	5.13
2086	NASDAQ	WRLD	Mon, Aug 14, 2000	5.13	5.19	5.13	5.19
2085	NASDAQ	WRLD	Fri, Aug 11, 2000	5.19	5.19	5.13	5.19
2084	NASDAQ	WRLD	Thu, Aug 10, 2000	5.19	5.19	5.13	5.19
2083	NASDAQ	WRLD	Wed, Aug 9, 2000	5.06	5.19	5.06	5.19
2082	NASDAQ	WRLD	Tue, Aug 8, 2000	5.06	5.19	5.06	5.19
2081	NASDAQ	WRLD	Mon, Aug 7, 2000	5.19	5.25	5.00	5.25
2080	NASDAQ	WRLD	Fri, Aug 4, 2000	5.09	5.19	5.00	5.19
2079	NASDAQ	WRLD	Thu, Aug 3, 2000	5.13	5.13	5.06	5.13
2078	NASDAQ	WRLD	Wed, Aug 2, 2000	5.09	5.13	5.00	5.13
2077	NASDAQ	WRLD	Tue, Aug 1, 2000	5.06	5.13	5.00	5.13
2076	NASDAQ	WRLD	Mon, Jul 31, 2000	5.00	5.13	5.00	5.13
2075	NASDAQ	WRLD	Fri, Jul 28, 2000	5.06	5.13	5.00	5.13
2074	NASDAQ	WRLD	Thu, Jul 27, 2000	4.94	5.06	4.94	5.06
2073	NASDAQ	WRLD	Wed, Jul 26, 2000	5.00	5.02	4.94	5.00
2072	NASDAQ	WRLD	Tue, Jul 25, 2000	5.00	5.00	5.00	5.00
2071	NASDAQ	WRLD	Mon, Jul 24, 2000	4.94	5.00	4.88	5.00
2070	NASDAQ	WRLD	Fri, Jul 21, 2000	5.06	5.13	4.94	4.94
2069	NASDAQ	WRLD	Thu, Jul 20, 2000	4.94	5.06	4.94	5.06
2068	NASDAQ	WRLD	Wed, Jul 19, 2000	5.00	5.06	4.94	5.00
2067	NASDAQ	WRLD	Tue, Jul 18, 2000	5.06	5.13	5.00	5.06
2066	NASDAQ	WRLD	Mon, Jul 17, 2000	5.06	5.09	4.97	5.06
2065	NASDAQ	WRLD	Fri, Jul 14, 2000	5.00	5.06	4.97	5.06
2064	NASDAQ	WRLD	Thu, Jul 13, 2000	5.06	5.06	4.97	5.00
2063	NASDAQ	WRLD	Wed, Jul 12, 2000	5.08	5.08	4.97	5.00
2062	NASDAQ	WRLD	Tue, Jul 11, 2000	5.03	5.19	5.03	5.03
2061	NASDAQ	WRLD	Mon, Jul 10, 2000	5.03	5.19	5.00	5.00
2060	NASDAQ	WRLD	Fri, Jul 7, 2000	5.19	5.19	5.06	5.19
2059	NASDAQ	WRLD	Thu, Jul 6, 2000	5.25	5.38	5.00	5.25
2058	NASDAQ	WRLD	Wed, Jul 5, 2000	5.38	5.38	4.88	5.13
2057	NASDAQ	WRLD	Mon, Jul 3, 2000	5.25	5.25	5.25	5.25
2056	NASDAQ	WRLD	Fri, Jun 30, 2000	4.88	5.38	4.88	5.25
2055	NASDAQ	WRLD	Thu, Jun 29, 2000	5.22	5.25	4.88	4.88
2054	NASDAQ	WRLD	Wed, Jun 28, 2000	5.25	5.50	5.00	5.25
2053	NASDAQ	WRLD	Tue, Jun 27, 2000	5.06	5.50	4.88	5.25
2052	NASDAQ	WRLD	Mon, Jun 26, 2000	4.88	5.06	4.88	5.06
2051	NASDAQ	WRLD	Fri, Jun 23, 2000	4.88	5.00	4.88	5.00
2050	NASDAQ	WRLD	Thu, Jun 22, 2000	4.88	5.06	4.88	5.00
2049	NASDAQ	WRLD	Wed, Jun 21, 2000	4.88	5.06	4.88	5.06
2048	NASDAQ	WRLD	Tue, Jun 20, 2000	4.97	5.13	4.81	5.03
2047	NASDAQ	WRLD	Mon, Jun 19, 2000	5.00	5.00	4.88	5.00
2046	NASDAQ	WRLD	Fri, Jun 16, 2000	4.97	5.06	4.94	5.06
2045	NASDAQ	WRLD	Thu, Jun 15, 2000	5.00	5.06	5.00	5.00
2044	NASDAQ	WRLD	Wed, Jun 14, 2000	5.25	5.38	5.00	5.00
2043	NASDAQ	WRLD	Tue, Jun 13, 2000	5.44	5.44	5.13	5.13
2042	NASDAQ	WRLD	Mon, Jun 12, 2000	5.19	5.44	5.06	5.25
2041	NASDAQ	WRLD	Fri, Jun 9, 2000	5.13	5.19	5.06	5.13
2040	NASDAQ	WRLD	Thu, Jun 8, 2000	5.00	5.25	5.00	5.25
2039	NASDAQ	WRLD	Wed, Jun 7, 2000	5.00	5.19	5.00	5.00
2038	NASDAQ	WRLD	Tue, Jun 6, 2000	5.13	5.13	5.00	5.00
2037	NASDAQ	WRLD	Mon, Jun 5, 2000	5.13	5.13	5.13	5.13
2036	NASDAQ	WRLD	Fri, Jun 2, 2000	5.13	5.19	5.06	5.19
2035	NASDAQ	WRLD	Thu, Jun 1, 2000	5.34	5.34	5.13	5.25
2034	NASDAQ	WRLD	Wed, May 31, 2000	5.31	5.31	5.00	5.00
2033	NASDAQ	WRLD	Tue, May 30, 2000	5.25	5.25	5.00	5.00
2032	NASDAQ	WRLD	Fri, May 26, 2000	4.88	5.50	4.88	5.31
2031	NASDAQ	WRLD	Thu, May 25, 2000	4.94	5.19	4.81	5.19
2030	NASDAQ	WRLD	Wed, May 24, 2000	4.88	5.03	4.88	5.03
2029	NASDAQ	WRLD	Tue, May 23, 2000	5.03	5.19	4.88	5.19
2028	NASDAQ	WRLD	Mon, May 22, 2000	5.00	5.19	4.88	5.13
2027	NASDAQ	WRLD	Fri, May 19, 2000	4.88	5.13	4.88	5.13
2026	NASDAQ	WRLD	Thu, May 18, 2000	4.94	4.94	4.88	4.94
2025	NASDAQ	WRLD	Wed, May 17, 2000	5.00	5.00	4.81	4.88
2024	NASDAQ	WRLD	Tue, May 16, 2000	5.06	5.13	4.69	5.00
2023	NASDAQ	WRLD	Mon, May 15, 2000	5.25	5.25	5.06	5.13
2022	NASDAQ	WRLD	Fri, May 12, 2000	5.13	5.25	5.13	5.25
2021	NASDAQ	WRLD	Thu, May 11, 2000	5.06	5.25	5.06	5.25
2020	NASDAQ	WRLD	Wed, May 10, 2000	5.06	5.25	5.06	5.25
2019	NASDAQ	WRLD	Tue, May 9, 2000	4.75	5.13	4.75	5.06
2018	NASDAQ	WRLD	Mon, May 8, 2000	4.94	5.06	4.75	5.06
2017	NASDAQ	WRLD	Fri, May 5, 2000	5.13	5.13	5.13	5.13
2016	NASDAQ	WRLD	Thu, May 4, 2000	5.03	5.06	4.94	4.94
2015	NASDAQ	WRLD	Wed, May 3, 2000	5.00	5.19	5.00	5.19
2014	NASDAQ	WRLD	Tue, May 2, 2000	5.13	5.13	5.03	5.03
2013	NASDAQ	WRLD	Mon, May 1, 2000	5.25	5.50	4.88	5.25
2012	NASDAQ	WRLD	Fri, Apr 28, 2000	5.00	5.25	5.00	5.25
2011	NASDAQ	WRLD	Thu, Apr 27, 2000	5.13	5.13	4.75	5.00
2010	NASDAQ	WRLD	Wed, Apr 26, 2000	5.13	5.31	5.13	5.31
2009	NASDAQ	WRLD	Tue, Apr 25, 2000	5.19	5.50	5.19	5.50
2008	NASDAQ	WRLD	Mon, Apr 24, 2000	5.63	5.63	5.13	5.25
2007	NASDAQ	WRLD	Thu, Apr 20, 2000	5.00	5.50	5.00	5.50
2006	NASDAQ	WRLD	Wed, Apr 19, 2000	5.13	5.19	4.94	5.13
2005	NASDAQ	WRLD	Tue, Apr 18, 2000	4.75	5.25	4.75	5.00
2004	NASDAQ	WRLD	Mon, Apr 17, 2000	4.88	4.88	4.75	4.78
2003	NASDAQ	WRLD	Fri, Apr 14, 2000	4.94	5.13	4.78	4.88
2002	NASDAQ	WRLD	Thu, Apr 13, 2000	4.78	5.25	4.78	5.00
2001	NASDAQ	WRLD	Wed, Apr 12, 2000	4.88	5.13	4.75	5.00
2000	NASDAQ	WRLD	Tue, Apr 11, 2000	5.25	5.25	4.75	5.25
1999	NASDAQ	WRLD	Mon, Apr 10, 2000	5.25	5.25	5.25	5.25
1998	NASDAQ	WRLD	Fri, Apr 7, 2000	4.75	5.25	4.75	5.25
1997	NASDAQ	WRLD	Thu, Apr 6, 2000	5.13	5.31	4.75	5.31
1996	NASDAQ	WRLD	Wed, Apr 5, 2000	4.75	5.13	4.63	5.13
1995	NASDAQ	WRLD	Tue, Apr 4, 2000	4.81	5.13	4.75	5.00
1994	NASDAQ	WRLD	Mon, Apr 3, 2000	4.81	5.06	4.81	5.06
1993	NASDAQ	WRLD	Fri, Mar 31, 2000	4.88	5.06	4.75	5.06
1992	NASDAQ	WRLD	Thu, Mar 30, 2000	4.88	5.06	4.88	5.06
1991	NASDAQ	WRLD	Wed, Mar 29, 2000	5.00	5.13	4.88	5.13
1990	NASDAQ	WRLD	Tue, Mar 28, 2000	5.13	5.13	4.88	5.00
1989	NASDAQ	WRLD	Mon, Mar 27, 2000	5.00	5.13	5.00	5.13
1988	NASDAQ	WRLD	Fri, Mar 24, 2000	5.13	5.13	4.88	5.00
1987	NASDAQ	WRLD	Thu, Mar 23, 2000	5.00	5.13	4.75	5.00
1986	NASDAQ	WRLD	Wed, Mar 22, 2000	4.75	4.94	4.69	4.94
1985	NASDAQ	WRLD	Tue, Mar 21, 2000	4.81	5.00	4.56	4.88
1984	NASDAQ	WRLD	Mon, Mar 20, 2000	5.00	5.00	4.81	5.00
1983	NASDAQ	WRLD	Fri, Mar 17, 2000	5.00	5.19	4.94	5.19
1982	NASDAQ	WRLD	Thu, Mar 16, 2000	5.00	5.00	4.94	5.00
1981	NASDAQ	WRLD	Wed, Mar 15, 2000	5.03	5.03	4.88	4.94
1980	NASDAQ	WRLD	Tue, Mar 14, 2000	5.00	5.00	4.94	4.94
1979	NASDAQ	WRLD	Mon, Mar 13, 2000	4.88	5.06	4.88	4.94
1978	NASDAQ	WRLD	Fri, Mar 10, 2000	5.00	5.13	4.63	4.94
1977	NASDAQ	WRLD	Thu, Mar 9, 2000	4.94	5.25	4.94	5.25
1976	NASDAQ	WRLD	Wed, Mar 8, 2000	4.94	5.25	4.94	5.25
1975	NASDAQ	WRLD	Tue, Mar 7, 2000	5.25	5.44	4.88	5.44
1974	NASDAQ	WRLD	Mon, Mar 6, 2000	5.50	5.50	5.13	5.31
1973	NASDAQ	WRLD	Fri, Mar 3, 2000	5.50	5.50	5.13	5.38
1972	NASDAQ	WRLD	Thu, Mar 2, 2000	5.38	5.56	5.25	5.50
1971	NASDAQ	WRLD	Wed, Mar 1, 2000	5.88	6.06	5.38	5.81
1970	NASDAQ	WRLD	Tue, Feb 29, 2000	5.75	5.94	5.25	5.88
1969	NASDAQ	WRLD	Mon, Feb 28, 2000	5.69	5.75	5.25	5.69
1968	NASDAQ	WRLD	Fri, Feb 25, 2000	5.63	5.75	5.00	5.50
1967	NASDAQ	WRLD	Thu, Feb 24, 2000	5.56	5.75	5.56	5.75
1966	NASDAQ	WRLD	Wed, Feb 23, 2000	5.63	6.00	5.56	5.69
1965	NASDAQ	WRLD	Tue, Feb 22, 2000	5.88	6.13	5.50	5.75
1964	NASDAQ	WRLD	Fri, Feb 18, 2000	5.38	6.00	5.25	5.63
1963	NASDAQ	WRLD	Thu, Feb 17, 2000	5.06	5.38	5.06	5.38
1962	NASDAQ	WRLD	Wed, Feb 16, 2000	5.00	5.19	5.00	5.13
1961	NASDAQ	WRLD	Tue, Feb 15, 2000	5.00	5.19	5.00	5.13
1960	NASDAQ	WRLD	Mon, Feb 14, 2000	5.00	5.06	5.00	5.06
1959	NASDAQ	WRLD	Fri, Feb 11, 2000	5.00	5.00	5.00	5.00
1958	NASDAQ	WRLD	Thu, Feb 10, 2000	5.00	5.09	5.00	5.06
1957	NASDAQ	WRLD	Wed, Feb 9, 2000	5.02	5.06	4.81	5.00
1956	NASDAQ	WRLD	Tue, Feb 8, 2000	5.13	5.25	5.00	5.13
1955	NASDAQ	WRLD	Mon, Feb 7, 2000	5.06	5.06	5.06	5.06
1954	NASDAQ	WRLD	Fri, Feb 4, 2000	5.00	5.06	4.97	5.06
1953	NASDAQ	WRLD	Thu, Feb 3, 2000	4.94	5.00	4.94	5.00
1952	NASDAQ	WRLD	Wed, Feb 2, 2000	4.97	4.97	4.94	4.94
1951	NASDAQ	WRLD	Tue, Feb 1, 2000	5.00	5.00	4.97	5.00
1950	NASDAQ	WRLD	Mon, Jan 31, 2000	4.94	5.00	4.94	5.00
1949	NASDAQ	WRLD	Fri, Jan 28, 2000	5.06	5.06	4.94	4.94
1948	NASDAQ	WRLD	Thu, Jan 27, 2000	5.00	5.00	4.94	5.00
1947	NASDAQ	WRLD	Wed, Jan 26, 2000	4.94	5.13	4.94	5.13
1946	NASDAQ	WRLD	Tue, Jan 25, 2000	5.00	5.00	4.94	5.00
1945	NASDAQ	WRLD	Mon, Jan 24, 2000	4.88	5.00	4.88	5.00
1944	NASDAQ	WRLD	Fri, Jan 21, 2000	5.00	5.06	4.50	5.00
1943	NASDAQ	WRLD	Thu, Jan 20, 2000	5.00	5.00	4.88	5.00
1942	NASDAQ	WRLD	Wed, Jan 19, 2000	5.00	5.00	4.97	5.00
1941	NASDAQ	WRLD	Tue, Jan 18, 2000	5.06	5.06	4.97	4.97
1940	NASDAQ	WRLD	Fri, Jan 14, 2000	5.13	5.25	4.88	5.00
1939	NASDAQ	WRLD	Thu, Jan 13, 2000	4.97	5.44	4.75	4.94
1938	NASDAQ	WRLD	Wed, Jan 12, 2000	5.25	5.25	4.63	4.75
1937	NASDAQ	WRLD	Tue, Jan 11, 2000	5.00	5.19	4.81	5.00
1936	NASDAQ	WRLD	Mon, Jan 10, 2000	4.81	5.00	4.69	5.00
1935	NASDAQ	WRLD	Fri, Jan 7, 2000	4.75	4.88	4.75	4.88
1934	NASDAQ	WRLD	Thu, Jan 6, 2000	4.50	4.81	4.50	4.75
1933	NASDAQ	WRLD	Wed, Jan 5, 2000	4.50	4.63	4.38	4.50
1932	NASDAQ	WRLD	Tue, Jan 4, 2000	4.69	4.69	4.63	4.63
1931	NASDAQ	WRLD	Mon, Jan 3, 2000	4.63	4.81	4.63	4.63
1930	NASDAQ	WRLD	Fri, Dec 31, 1999	4.38	4.81	4.31	4.81
1929	NASDAQ	WRLD	Thu, Dec 30, 1999	4.50	4.63	4.38	4.63
1928	NASDAQ	WRLD	Wed, Dec 29, 1999	4.50	4.63	4.44	4.56
1927	NASDAQ	WRLD	Tue, Dec 28, 1999	4.73	4.94	4.50	4.50
1926	NASDAQ	WRLD	Mon, Dec 27, 1999	4.50	4.75	4.44	4.75
1925	NASDAQ	WRLD	Thu, Dec 23, 1999	4.38	4.69	4.38	4.56
1924	NASDAQ	WRLD	Wed, Dec 22, 1999	4.44	4.50	4.38	4.38
1923	NASDAQ	WRLD	Tue, Dec 21, 1999	4.63	4.63	4.50	4.50
1922	NASDAQ	WRLD	Mon, Dec 20, 1999	4.75	5.00	4.63	4.75
1921	NASDAQ	WRLD	Fri, Dec 17, 1999	4.63	5.13	4.63	4.75
1920	NASDAQ	WRLD	Thu, Dec 16, 1999	4.25	4.75	4.13	4.75
1919	NASDAQ	WRLD	Wed, Dec 15, 1999	4.56	4.63	4.25	4.50
1918	NASDAQ	WRLD	Tue, Dec 14, 1999	4.63	4.63	4.50	4.56
1917	NASDAQ	WRLD	Mon, Dec 13, 1999	4.69	4.69	4.56	4.56
1916	NASDAQ	WRLD	Fri, Dec 10, 1999	4.50	4.69	4.38	4.69
1915	NASDAQ	WRLD	Thu, Dec 9, 1999	4.63	4.69	4.50	4.50
1914	NASDAQ	WRLD	Wed, Dec 8, 1999	4.63	4.75	4.63	4.75
1913	NASDAQ	WRLD	Tue, Dec 7, 1999	4.63	4.88	4.63	4.88
1912	NASDAQ	WRLD	Mon, Dec 6, 1999	4.88	4.88	4.75	4.75
1911	NASDAQ	WRLD	Fri, Dec 3, 1999	4.63	4.94	4.63	4.81
1910	NASDAQ	WRLD	Thu, Dec 2, 1999	4.63	4.75	4.63	4.66
1909	NASDAQ	WRLD	Wed, Dec 1, 1999	4.75	4.75	4.66	4.67
1908	NASDAQ	WRLD	Tue, Nov 30, 1999	4.63	5.00	4.56	4.94
1907	NASDAQ	WRLD	Mon, Nov 29, 1999	4.75	4.75	4.66	4.75
1906	NASDAQ	WRLD	Fri, Nov 26, 1999	4.63	4.69	4.63	4.69
1905	NASDAQ	WRLD	Wed, Nov 24, 1999	4.56	4.75	4.56	4.75
1904	NASDAQ	WRLD	Tue, Nov 23, 1999	4.56	4.75	4.50	4.56
1903	NASDAQ	WRLD	Mon, Nov 22, 1999	4.88	4.88	4.50	4.63
1902	NASDAQ	WRLD	Fri, Nov 19, 1999	4.88	5.00	4.88	5.00
1901	NASDAQ	WRLD	Thu, Nov 18, 1999	5.00	5.00	4.94	4.94
1900	NASDAQ	WRLD	Wed, Nov 17, 1999	4.97	5.13	4.97	5.00
1899	NASDAQ	WRLD	Tue, Nov 16, 1999	4.94	5.06	4.88	4.94
1898	NASDAQ	WRLD	Mon, Nov 15, 1999	5.00	5.06	4.94	4.97
1897	NASDAQ	WRLD	Fri, Nov 12, 1999	4.94	5.13	4.94	5.00
1896	NASDAQ	WRLD	Thu, Nov 11, 1999	4.94	5.00	4.94	5.00
1895	NASDAQ	WRLD	Wed, Nov 10, 1999	4.94	5.03	4.94	5.00
1894	NASDAQ	WRLD	Tue, Nov 9, 1999	4.94	5.06	4.94	5.06
1893	NASDAQ	WRLD	Mon, Nov 8, 1999	4.94	5.00	4.94	5.00
1892	NASDAQ	WRLD	Fri, Nov 5, 1999	5.03	5.13	4.94	4.94
1891	NASDAQ	WRLD	Thu, Nov 4, 1999	5.13	5.13	4.94	5.00
1890	NASDAQ	WRLD	Wed, Nov 3, 1999	5.06	5.06	4.94	4.97
1889	NASDAQ	WRLD	Tue, Nov 2, 1999	5.00	5.13	5.00	5.13
1888	NASDAQ	WRLD	Mon, Nov 1, 1999	5.06	5.13	5.06	5.06
1887	NASDAQ	WRLD	Fri, Oct 29, 1999	5.06	5.13	5.00	5.06
1886	NASDAQ	WRLD	Thu, Oct 28, 1999	5.00	5.00	4.94	4.94
1885	NASDAQ	WRLD	Wed, Oct 27, 1999	5.00	5.00	5.00	5.00
1884	NASDAQ	WRLD	Tue, Oct 26, 1999	5.06	5.13	5.00	5.13
1883	NASDAQ	WRLD	Mon, Oct 25, 1999	5.06	5.13	5.00	5.13
1882	NASDAQ	WRLD	Fri, Oct 22, 1999	5.31	5.31	5.00	5.09
1881	NASDAQ	WRLD	Thu, Oct 21, 1999	5.44	5.63	5.25	5.38
1880	NASDAQ	WRLD	Wed, Oct 20, 1999	5.38	5.50	5.38	5.50
1879	NASDAQ	WRLD	Tue, Oct 19, 1999	5.69	5.69	5.31	5.50
1878	NASDAQ	WRLD	Mon, Oct 18, 1999	5.75	5.81	5.50	5.50
1877	NASDAQ	WRLD	Fri, Oct 15, 1999	5.50	5.69	5.50	5.69
1876	NASDAQ	WRLD	Thu, Oct 14, 1999	5.13	5.63	5.13	5.63
1875	NASDAQ	WRLD	Wed, Oct 13, 1999	5.06	5.09	5.06	5.06
1874	NASDAQ	WRLD	Tue, Oct 12, 1999	5.13	5.13	5.09	5.09
1873	NASDAQ	WRLD	Mon, Oct 11, 1999	5.00	5.09	4.94	5.09
1872	NASDAQ	WRLD	Fri, Oct 8, 1999	5.03	5.09	5.00	5.09
1871	NASDAQ	WRLD	Thu, Oct 7, 1999	5.03	5.13	5.03	5.03
1870	NASDAQ	WRLD	Wed, Oct 6, 1999	5.06	5.09	5.00	5.09
1869	NASDAQ	WRLD	Tue, Oct 5, 1999	5.03	5.19	5.00	5.19
1868	NASDAQ	WRLD	Mon, Oct 4, 1999	5.25	5.38	5.13	5.13
1867	NASDAQ	WRLD	Fri, Oct 1, 1999	5.25	5.38	5.25	5.25
1866	NASDAQ	WRLD	Thu, Sep 30, 1999	5.25	5.38	5.25	5.38
1865	NASDAQ	WRLD	Wed, Sep 29, 1999	5.25	5.28	5.13	5.25
1864	NASDAQ	WRLD	Tue, Sep 28, 1999	5.25	5.25	5.25	5.25
1863	NASDAQ	WRLD	Mon, Sep 27, 1999	5.38	5.50	5.19	5.19
1862	NASDAQ	WRLD	Fri, Sep 24, 1999	5.44	5.63	5.44	5.63
1861	NASDAQ	WRLD	Thu, Sep 23, 1999	5.75	5.75	5.50	5.56
1860	NASDAQ	WRLD	Wed, Sep 22, 1999	5.25	5.63	5.00	5.63
1859	NASDAQ	WRLD	Tue, Sep 21, 1999	5.13	5.38	5.00	5.25
1858	NASDAQ	WRLD	Mon, Sep 20, 1999	5.06	5.31	5.00	5.31
1857	NASDAQ	WRLD	Fri, Sep 17, 1999	5.09	5.13	5.06	5.13
1856	NASDAQ	WRLD	Thu, Sep 16, 1999	5.06	5.19	5.06	5.19
1855	NASDAQ	WRLD	Wed, Sep 15, 1999	5.13	5.25	5.03	5.13
1854	NASDAQ	WRLD	Tue, Sep 14, 1999	5.50	5.63	5.00	5.00
1853	NASDAQ	WRLD	Mon, Sep 13, 1999	5.56	5.56	5.50	5.50
1852	NASDAQ	WRLD	Fri, Sep 10, 1999	5.69	5.69	5.63	5.63
1851	NASDAQ	WRLD	Wed, Sep 8, 1999	5.72	5.75	5.63	5.75
1850	NASDAQ	WRLD	Tue, Sep 7, 1999	5.63	5.69	5.63	5.69
1849	NASDAQ	WRLD	Fri, Sep 3, 1999	5.69	5.75	5.69	5.75
1848	NASDAQ	WRLD	Thu, Sep 2, 1999	5.69	5.69	5.63	5.63
1847	NASDAQ	WRLD	Wed, Sep 1, 1999	5.94	5.94	5.75	5.75
1846	NASDAQ	WRLD	Tue, Aug 31, 1999	5.81	5.88	5.69	5.75
1845	NASDAQ	WRLD	Mon, Aug 30, 1999	5.81	5.81	5.81	5.81
1844	NASDAQ	WRLD	Fri, Aug 27, 1999	5.81	5.88	5.81	5.88
1843	NASDAQ	WRLD	Thu, Aug 26, 1999	5.81	5.88	5.81	5.88
1842	NASDAQ	WRLD	Wed, Aug 25, 1999	5.88	5.88	5.75	5.81
1841	NASDAQ	WRLD	Tue, Aug 24, 1999	5.75	5.81	5.63	5.81
1840	NASDAQ	WRLD	Mon, Aug 23, 1999	5.88	5.88	5.63	5.69
1839	NASDAQ	WRLD	Fri, Aug 20, 1999	5.88	5.88	5.56	5.88
1838	NASDAQ	WRLD	Thu, Aug 19, 1999	5.75	5.94	5.69	5.94
1837	NASDAQ	WRLD	Wed, Aug 18, 1999	5.69	5.75	5.56	5.75
1836	NASDAQ	WRLD	Tue, Aug 17, 1999	5.69	5.69	5.69	5.69
1835	NASDAQ	WRLD	Mon, Aug 16, 1999	5.75	5.75	5.63	5.75
1834	NASDAQ	WRLD	Fri, Aug 13, 1999	5.69	5.88	5.69	5.88
1833	NASDAQ	WRLD	Thu, Aug 12, 1999	6.00	6.00	5.75	5.88
1832	NASDAQ	WRLD	Wed, Aug 11, 1999	6.00	6.00	5.75	5.88
1831	NASDAQ	WRLD	Tue, Aug 10, 1999	6.13	6.13	5.75	6.00
1830	NASDAQ	WRLD	Mon, Aug 9, 1999	6.38	6.50	6.25	6.25
1829	NASDAQ	WRLD	Fri, Aug 6, 1999	6.19	6.31	6.00	6.00
1828	NASDAQ	WRLD	Thu, Aug 5, 1999	6.38	6.38	6.25	6.25
1827	NASDAQ	WRLD	Wed, Aug 4, 1999	6.25	6.38	6.25	6.31
1826	NASDAQ	WRLD	Tue, Aug 3, 1999	6.19	6.38	6.19	6.19
1825	NASDAQ	WRLD	Mon, Aug 2, 1999	6.25	6.25	6.13	6.25
1824	NASDAQ	WRLD	Fri, Jul 30, 1999	6.25	6.38	6.13	6.25
1823	NASDAQ	WRLD	Thu, Jul 29, 1999	6.03	6.25	6.00	6.25
1822	NASDAQ	WRLD	Wed, Jul 28, 1999	6.13	6.31	6.13	6.25
1821	NASDAQ	WRLD	Tue, Jul 27, 1999	6.06	6.25	6.06	6.19
1820	NASDAQ	WRLD	Mon, Jul 26, 1999	6.06	6.19	6.06	6.06
1819	NASDAQ	WRLD	Fri, Jul 23, 1999	6.13	6.13	6.00	6.06
1818	NASDAQ	WRLD	Thu, Jul 22, 1999	5.88	6.13	5.88	6.13
1817	NASDAQ	WRLD	Wed, Jul 21, 1999	6.09	6.13	6.00	6.06
1816	NASDAQ	WRLD	Tue, Jul 20, 1999	6.06	6.38	6.06	6.25
1815	NASDAQ	WRLD	Mon, Jul 19, 1999	6.63	6.63	6.31	6.38
1814	NASDAQ	WRLD	Fri, Jul 16, 1999	6.00	6.50	5.88	6.44
1813	NASDAQ	WRLD	Thu, Jul 15, 1999	5.19	5.50	5.19	5.50
1812	NASDAQ	WRLD	Wed, Jul 14, 1999	5.19	5.19	5.13	5.13
1811	NASDAQ	WRLD	Tue, Jul 13, 1999	5.13	5.19	5.06	5.19
1810	NASDAQ	WRLD	Mon, Jul 12, 1999	5.09	5.19	5.09	5.13
1809	NASDAQ	WRLD	Fri, Jul 9, 1999	5.06	5.13	5.06	5.13
1808	NASDAQ	WRLD	Thu, Jul 8, 1999	5.00	5.13	5.00	5.13
1807	NASDAQ	WRLD	Wed, Jul 7, 1999	5.13	5.13	5.03	5.03
1806	NASDAQ	WRLD	Tue, Jul 6, 1999	5.06	5.13	5.06	5.06
1805	NASDAQ	WRLD	Fri, Jul 2, 1999	5.00	5.13	5.00	5.00
1804	NASDAQ	WRLD	Thu, Jul 1, 1999	5.06	5.06	5.00	5.05
1803	NASDAQ	WRLD	Wed, Jun 30, 1999	5.03	5.13	5.03	5.03
1802	NASDAQ	WRLD	Tue, Jun 29, 1999	5.00	5.13	5.00	5.03
1801	NASDAQ	WRLD	Mon, Jun 28, 1999	5.00	5.13	5.00	5.00
1800	NASDAQ	WRLD	Fri, Jun 25, 1999	5.19	5.19	5.00	5.06
1799	NASDAQ	WRLD	Thu, Jun 24, 1999	5.06	5.13	5.06	5.13
1798	NASDAQ	WRLD	Wed, Jun 23, 1999	5.13	5.13	5.06	5.06
1797	NASDAQ	WRLD	Tue, Jun 22, 1999	5.00	5.19	5.00	5.00
1796	NASDAQ	WRLD	Mon, Jun 21, 1999	5.00	5.13	5.00	5.00
1795	NASDAQ	WRLD	Fri, Jun 18, 1999	5.06	5.13	5.06	5.13
1794	NASDAQ	WRLD	Thu, Jun 17, 1999	5.06	5.13	5.06	5.13
1793	NASDAQ	WRLD	Wed, Jun 16, 1999	5.13	5.19	5.13	5.13
1792	NASDAQ	WRLD	Tue, Jun 15, 1999	5.13	5.13	5.13	5.13
1791	NASDAQ	WRLD	Mon, Jun 14, 1999	5.19	5.19	5.06	5.06
1790	NASDAQ	WRLD	Fri, Jun 11, 1999	5.25	5.31	5.13	5.25
1789	NASDAQ	WRLD	Thu, Jun 10, 1999	5.25	5.38	5.25	5.31
1788	NASDAQ	WRLD	Wed, Jun 9, 1999	5.25	5.31	5.25	5.25
1787	NASDAQ	WRLD	Tue, Jun 8, 1999	5.44	5.44	5.25	5.44
1786	NASDAQ	WRLD	Fri, Jun 4, 1999	5.63	5.63	5.44	5.63
1785	NASDAQ	WRLD	Thu, Jun 3, 1999	5.69	5.69	5.63	5.63
1784	NASDAQ	WRLD	Wed, Jun 2, 1999	5.56	5.75	5.56	5.69
1783	NASDAQ	WRLD	Tue, Jun 1, 1999	5.75	5.75	5.56	5.63
1782	NASDAQ	WRLD	Fri, May 28, 1999	5.44	5.69	5.44	5.69
1781	NASDAQ	WRLD	Thu, May 27, 1999	5.44	5.50	5.44	5.50
1780	NASDAQ	WRLD	Wed, May 26, 1999	5.44	5.50	5.44	5.47
1779	NASDAQ	WRLD	Tue, May 25, 1999	5.44	5.47	5.44	5.47
1778	NASDAQ	WRLD	Mon, May 24, 1999	5.44	5.56	5.44	5.56
1777	NASDAQ	WRLD	Fri, May 21, 1999	5.44	5.56	5.44	5.56
1776	NASDAQ	WRLD	Thu, May 20, 1999	5.44	5.50	5.44	5.44
1775	NASDAQ	WRLD	Wed, May 19, 1999	5.44	5.50	5.44	5.44
1774	NASDAQ	WRLD	Tue, May 18, 1999	5.44	5.50	5.44	5.50
1773	NASDAQ	WRLD	Mon, May 17, 1999	5.38	5.44	5.38	5.44
1772	NASDAQ	WRLD	Fri, May 14, 1999	5.44	5.50	5.38	5.44
1771	NASDAQ	WRLD	Thu, May 13, 1999	5.44	5.50	5.44	5.50
1770	NASDAQ	WRLD	Wed, May 12, 1999	5.44	5.50	5.44	5.50
1769	NASDAQ	WRLD	Tue, May 11, 1999	5.44	5.50	5.44	5.44
1768	NASDAQ	WRLD	Mon, May 10, 1999	5.44	5.50	5.44	5.44
1767	NASDAQ	WRLD	Fri, May 7, 1999	5.44	5.47	5.44	5.44
1766	NASDAQ	WRLD	Thu, May 6, 1999	5.38	5.50	5.38	5.50
1765	NASDAQ	WRLD	Wed, May 5, 1999	5.38	5.50	5.31	5.50
1764	NASDAQ	WRLD	Tue, May 4, 1999	5.31	5.56	5.31	5.56
1763	NASDAQ	WRLD	Mon, May 3, 1999	5.31	5.41	5.31	5.31
1762	NASDAQ	WRLD	Fri, Apr 30, 1999	5.31	5.63	5.31	5.31
1761	NASDAQ	WRLD	Thu, Apr 29, 1999	5.31	5.63	5.31	5.31
1760	NASDAQ	WRLD	Tue, Apr 27, 1999	5.50	5.50	5.38	5.44
1759	NASDAQ	WRLD	Mon, Apr 26, 1999	5.38	5.50	5.31	5.50
1758	NASDAQ	WRLD	Fri, Apr 23, 1999	5.50	5.50	5.31	5.38
1757	NASDAQ	WRLD	Thu, Apr 22, 1999	5.56	5.56	5.50	5.50
1756	NASDAQ	WRLD	Wed, Apr 21, 1999	5.38	5.63	5.38	5.63
1755	NASDAQ	WRLD	Tue, Apr 20, 1999	5.31	5.63	5.31	5.63
1754	NASDAQ	WRLD	Mon, Apr 19, 1999	5.38	5.44	5.33	5.33
1753	NASDAQ	WRLD	Fri, Apr 16, 1999	5.31	5.38	5.31	5.38
1752	NASDAQ	WRLD	Thu, Apr 15, 1999	5.31	5.38	5.31	5.38
1751	NASDAQ	WRLD	Wed, Apr 14, 1999	5.44	5.63	5.31	5.50
1750	NASDAQ	WRLD	Tue, Apr 13, 1999	5.38	5.56	5.38	5.44
1749	NASDAQ	WRLD	Mon, Apr 12, 1999	5.31	5.44	5.31	5.38
1748	NASDAQ	WRLD	Fri, Apr 9, 1999	5.50	5.50	5.38	5.38
1747	NASDAQ	WRLD	Thu, Apr 8, 1999	5.31	5.38	5.31	5.38
1746	NASDAQ	WRLD	Wed, Apr 7, 1999	5.38	5.50	5.38	5.38
1745	NASDAQ	WRLD	Tue, Apr 6, 1999	5.38	5.50	5.38	5.44
1744	NASDAQ	WRLD	Mon, Apr 5, 1999	5.38	5.50	5.38	5.44
1743	NASDAQ	WRLD	Thu, Apr 1, 1999	5.38	5.50	5.31	5.38
1742	NASDAQ	WRLD	Wed, Mar 31, 1999	5.31	5.44	5.31	5.38
1741	NASDAQ	WRLD	Tue, Mar 30, 1999	5.50	5.50	5.31	5.31
1740	NASDAQ	WRLD	Mon, Mar 29, 1999	5.31	5.50	5.31	5.38
1739	NASDAQ	WRLD	Fri, Mar 26, 1999	5.50	5.63	5.31	5.50
1738	NASDAQ	WRLD	Thu, Mar 25, 1999	5.38	5.63	5.38	5.63
1737	NASDAQ	WRLD	Wed, Mar 24, 1999	5.19	5.50	5.19	5.50
1736	NASDAQ	WRLD	Tue, Mar 23, 1999	5.50	5.50	5.38	5.38
1735	NASDAQ	WRLD	Mon, Mar 22, 1999	5.19	5.19	5.19	5.19
1734	NASDAQ	WRLD	Fri, Mar 19, 1999	5.25	5.50	5.25	5.38
1733	NASDAQ	WRLD	Thu, Mar 18, 1999	5.19	5.19	5.19	5.19
1732	NASDAQ	WRLD	Wed, Mar 17, 1999	5.25	5.38	5.25	5.38
1731	NASDAQ	WRLD	Tue, Mar 16, 1999	5.25	5.50	5.25	5.31
1730	NASDAQ	WRLD	Mon, Mar 15, 1999	5.75	5.75	5.25	5.25
1729	NASDAQ	WRLD	Fri, Mar 12, 1999	5.75	5.81	5.25	5.31
1728	NASDAQ	WRLD	Thu, Mar 11, 1999	5.25	5.75	5.25	5.63
1727	NASDAQ	WRLD	Wed, Mar 10, 1999	5.25	5.56	5.25	5.38
1726	NASDAQ	WRLD	Tue, Mar 9, 1999	5.25	5.63	5.25	5.25
1725	NASDAQ	WRLD	Mon, Mar 8, 1999	5.50	5.50	5.25	5.25
1724	NASDAQ	WRLD	Fri, Mar 5, 1999	5.56	5.56	5.50	5.50
1723	NASDAQ	WRLD	Thu, Mar 4, 1999	5.50	5.88	5.31	5.63
1722	NASDAQ	WRLD	Wed, Mar 3, 1999	5.50	5.81	5.25	5.25
1721	NASDAQ	WRLD	Tue, Mar 2, 1999	5.50	5.50	5.38	5.44
1720	NASDAQ	WRLD	Mon, Mar 1, 1999	5.50	5.50	5.25	5.25
1719	NASDAQ	WRLD	Fri, Feb 26, 1999	5.38	5.63	5.31	5.50
1718	NASDAQ	WRLD	Thu, Feb 25, 1999	5.50	5.50	5.25	5.38
1717	NASDAQ	WRLD	Wed, Feb 24, 1999	5.50	5.63	5.50	5.50
1716	NASDAQ	WRLD	Mon, Feb 22, 1999	5.38	5.81	5.38	5.44
1715	NASDAQ	WRLD	Fri, Feb 19, 1999	5.75	5.75	5.38	5.50
1714	NASDAQ	WRLD	Thu, Feb 18, 1999	5.69	5.69	5.44	5.50
1713	NASDAQ	WRLD	Wed, Feb 17, 1999	5.75	5.75	5.50	5.50
1712	NASDAQ	WRLD	Tue, Feb 16, 1999	5.88	5.88	5.50	5.50
1711	NASDAQ	WRLD	Fri, Feb 12, 1999	5.69	5.69	5.69	5.69
1710	NASDAQ	WRLD	Thu, Feb 11, 1999	5.88	5.88	5.63	5.63
1709	NASDAQ	WRLD	Wed, Feb 10, 1999	5.94	5.94	5.94	5.94
1708	NASDAQ	WRLD	Tue, Feb 9, 1999	6.13	6.13	5.94	6.00
1707	NASDAQ	WRLD	Mon, Feb 8, 1999	6.13	6.13	5.94	5.94
1706	NASDAQ	WRLD	Fri, Feb 5, 1999	6.13	6.13	5.88	6.00
1705	NASDAQ	WRLD	Thu, Feb 4, 1999	6.13	6.13	6.00	6.00
1704	NASDAQ	WRLD	Wed, Feb 3, 1999	5.88	6.13	5.88	6.13
1703	NASDAQ	WRLD	Tue, Feb 2, 1999	6.44	6.44	5.94	6.13
1702	NASDAQ	WRLD	Mon, Feb 1, 1999	6.00	6.25	6.00	6.06
1701	NASDAQ	WRLD	Fri, Jan 29, 1999	6.13	6.13	6.00	6.00
1700	NASDAQ	WRLD	Thu, Jan 28, 1999	5.81	6.00	5.75	6.00
1699	NASDAQ	WRLD	Wed, Jan 27, 1999	5.75	5.94	5.75	5.94
1698	NASDAQ	WRLD	Tue, Jan 26, 1999	5.88	6.00	5.75	5.88
1697	NASDAQ	WRLD	Mon, Jan 25, 1999	6.25	6.38	5.75	6.00
1696	NASDAQ	WRLD	Fri, Jan 22, 1999	6.63	6.63	6.25	6.25
1695	NASDAQ	WRLD	Thu, Jan 21, 1999	6.50	6.50	6.38	6.38
1694	NASDAQ	WRLD	Wed, Jan 20, 1999	6.63	6.75	6.50	6.63
1693	NASDAQ	WRLD	Tue, Jan 19, 1999	6.63	6.75	6.25	6.50
1692	NASDAQ	WRLD	Fri, Jan 15, 1999	6.38	6.50	6.25	6.50
1691	NASDAQ	WRLD	Thu, Jan 14, 1999	5.56	6.38	5.56	6.25
1690	NASDAQ	WRLD	Wed, Jan 13, 1999	5.63	5.75	5.50	5.56
1689	NASDAQ	WRLD	Tue, Jan 12, 1999	6.25	6.25	6.00	6.00
1688	NASDAQ	WRLD	Mon, Jan 11, 1999	6.00	6.25	6.00	6.25
1687	NASDAQ	WRLD	Fri, Jan 8, 1999	6.00	6.25	6.00	6.25
1686	NASDAQ	WRLD	Thu, Jan 7, 1999	6.13	6.25	6.00	6.25
1685	NASDAQ	WRLD	Wed, Jan 6, 1999	6.25	6.50	6.13	6.13
1684	NASDAQ	WRLD	Tue, Jan 5, 1999	6.00	6.50	6.00	6.50
1683	NASDAQ	WRLD	Mon, Jan 4, 1999	6.38	6.38	6.00	6.00
1682	NASDAQ	WRLD	Thu, Dec 31, 1998	6.50	6.50	6.38	6.50
1681	NASDAQ	WRLD	Wed, Dec 30, 1998	6.13	6.50	5.88	6.38
1680	NASDAQ	WRLD	Tue, Dec 29, 1998	6.50	6.50	6.25	6.25
1679	NASDAQ	WRLD	Mon, Dec 28, 1998	6.00	6.50	6.00	6.38
1678	NASDAQ	WRLD	Thu, Dec 24, 1998	6.13	6.44	6.13	6.25
1677	NASDAQ	WRLD	Wed, Dec 23, 1998	6.00	6.25	5.88	6.25
1676	NASDAQ	WRLD	Tue, Dec 22, 1998	6.00	6.25	6.00	6.25
1675	NASDAQ	WRLD	Mon, Dec 21, 1998	6.00	6.25	6.00	6.00
1674	NASDAQ	WRLD	Fri, Dec 18, 1998	6.00	6.25	6.00	6.00
1673	NASDAQ	WRLD	Thu, Dec 17, 1998	6.13	6.25	5.88	6.06
1672	NASDAQ	WRLD	Wed, Dec 16, 1998	5.56	6.19	5.56	6.00
1671	NASDAQ	WRLD	Tue, Dec 15, 1998	5.75	5.88	5.38	5.50
1670	NASDAQ	WRLD	Mon, Dec 14, 1998	5.38	5.50	5.38	5.50
1669	NASDAQ	WRLD	Fri, Dec 11, 1998	5.50	5.75	5.50	5.50
1668	NASDAQ	WRLD	Thu, Dec 10, 1998	5.50	5.63	5.50	5.56
1667	NASDAQ	WRLD	Wed, Dec 9, 1998	5.50	5.50	5.50	5.50
1666	NASDAQ	WRLD	Tue, Dec 8, 1998	5.50	6.00	5.50	5.50
1665	NASDAQ	WRLD	Mon, Dec 7, 1998	5.38	5.81	5.38	5.50
1664	NASDAQ	WRLD	Fri, Dec 4, 1998	5.06	5.63	5.06	5.50
1663	NASDAQ	WRLD	Thu, Dec 3, 1998	5.13	5.25	5.00	5.25
1662	NASDAQ	WRLD	Wed, Dec 2, 1998	5.00	5.00	4.88	4.94
1661	NASDAQ	WRLD	Tue, Dec 1, 1998	5.38	5.38	4.88	5.00
1660	NASDAQ	WRLD	Mon, Nov 30, 1998	5.00	5.25	5.00	5.25
1659	NASDAQ	WRLD	Fri, Nov 27, 1998	5.00	5.00	5.00	5.00
1658	NASDAQ	WRLD	Wed, Nov 25, 1998	5.38	5.38	5.06	5.06
1657	NASDAQ	WRLD	Tue, Nov 24, 1998	5.13	5.50	5.13	5.13
1656	NASDAQ	WRLD	Mon, Nov 23, 1998	5.38	5.38	5.13	5.13
1655	NASDAQ	WRLD	Fri, Nov 20, 1998	5.38	5.38	5.38	5.38
1654	NASDAQ	WRLD	Thu, Nov 19, 1998	4.75	5.50	4.75	5.25
1653	NASDAQ	WRLD	Wed, Nov 18, 1998	5.00	5.13	4.75	5.13
1652	NASDAQ	WRLD	Tue, Nov 17, 1998	5.13	5.25	5.00	5.00
1651	NASDAQ	WRLD	Mon, Nov 16, 1998	5.00	5.25	4.81	5.25
1650	NASDAQ	WRLD	Fri, Nov 13, 1998	5.00	5.63	4.75	5.00
1649	NASDAQ	WRLD	Thu, Nov 12, 1998	5.06	5.25	5.06	5.25
1648	NASDAQ	WRLD	Wed, Nov 11, 1998	5.19	5.38	5.13	5.38
1647	NASDAQ	WRLD	Tue, Nov 10, 1998	5.19	5.38	5.19	5.19
1646	NASDAQ	WRLD	Mon, Nov 9, 1998	5.25	5.38	5.19	5.38
1645	NASDAQ	WRLD	Fri, Nov 6, 1998	5.06	5.38	5.06	5.31
1644	NASDAQ	WRLD	Thu, Nov 5, 1998	5.25	5.25	5.06	5.13
1643	NASDAQ	WRLD	Wed, Nov 4, 1998	5.06	5.38	5.00	5.06
1642	NASDAQ	WRLD	Tue, Nov 3, 1998	5.06	5.13	5.06	5.13
1641	NASDAQ	WRLD	Mon, Nov 2, 1998	5.06	5.13	5.00	5.13
1640	NASDAQ	WRLD	Fri, Oct 30, 1998	5.13	5.38	5.13	5.38
1639	NASDAQ	WRLD	Thu, Oct 29, 1998	5.13	5.38	5.13	5.13
1638	NASDAQ	WRLD	Wed, Oct 28, 1998	5.38	5.38	5.13	5.13
1637	NASDAQ	WRLD	Tue, Oct 27, 1998	5.25	5.38	5.25	5.25
1636	NASDAQ	WRLD	Mon, Oct 26, 1998	5.25	5.25	5.25	5.25
1635	NASDAQ	WRLD	Fri, Oct 23, 1998	5.25	5.50	5.25	5.50
1634	NASDAQ	WRLD	Thu, Oct 22, 1998	5.50	5.50	5.31	5.31
1633	NASDAQ	WRLD	Wed, Oct 21, 1998	5.63	5.88	5.50	5.50
1632	NASDAQ	WRLD	Tue, Oct 20, 1998	5.63	5.75	5.56	5.75
1631	NASDAQ	WRLD	Mon, Oct 19, 1998	5.88	5.88	5.56	5.88
1630	NASDAQ	WRLD	Fri, Oct 16, 1998	6.00	6.00	5.50	5.88
1629	NASDAQ	WRLD	Thu, Oct 15, 1998	5.38	6.00	5.38	6.00
1628	NASDAQ	WRLD	Wed, Oct 14, 1998	5.25	5.38	5.25	5.25
1627	NASDAQ	WRLD	Tue, Oct 13, 1998	5.25	5.25	5.25	5.25
1626	NASDAQ	WRLD	Mon, Oct 12, 1998	5.94	5.94	5.25	5.25
1625	NASDAQ	WRLD	Fri, Oct 9, 1998	4.63	5.75	4.56	5.75
1624	NASDAQ	WRLD	Thu, Oct 8, 1998	4.63	5.00	4.63	4.75
1623	NASDAQ	WRLD	Wed, Oct 7, 1998	5.06	5.06	4.56	5.06
1622	NASDAQ	WRLD	Tue, Oct 6, 1998	5.25	5.25	4.94	5.00
1621	NASDAQ	WRLD	Mon, Oct 5, 1998	5.25	5.38	5.13	5.13
1620	NASDAQ	WRLD	Fri, Oct 2, 1998	5.50	5.50	5.19	5.50
1619	NASDAQ	WRLD	Thu, Oct 1, 1998	5.38	5.44	5.19	5.44
1618	NASDAQ	WRLD	Wed, Sep 30, 1998	5.75	5.75	5.63	5.63
1617	NASDAQ	WRLD	Tue, Sep 29, 1998	5.63	5.75	5.56	5.75
1616	NASDAQ	WRLD	Mon, Sep 28, 1998	5.06	5.75	5.06	5.38
1615	NASDAQ	WRLD	Fri, Sep 25, 1998	5.13	5.13	5.13	5.13
1614	NASDAQ	WRLD	Thu, Sep 24, 1998	5.13	5.25	5.13	5.13
1613	NASDAQ	WRLD	Wed, Sep 23, 1998	5.25	5.38	5.25	5.38
1612	NASDAQ	WRLD	Tue, Sep 22, 1998	5.25	5.50	5.25	5.38
1611	NASDAQ	WRLD	Mon, Sep 21, 1998	5.25	5.50	5.06	5.38
1610	NASDAQ	WRLD	Thu, Sep 17, 1998	5.50	6.06	5.38	5.88
1609	NASDAQ	WRLD	Wed, Sep 16, 1998	5.00	6.19	4.88	6.19
1608	NASDAQ	WRLD	Tue, Sep 15, 1998	5.13	5.50	5.00	5.00
1607	NASDAQ	WRLD	Mon, Sep 14, 1998	5.38	5.50	5.38	5.38
1606	NASDAQ	WRLD	Fri, Sep 11, 1998	5.13	5.38	4.94	5.13
1605	NASDAQ	WRLD	Thu, Sep 10, 1998	5.00	5.25	4.75	5.13
1604	NASDAQ	WRLD	Wed, Sep 9, 1998	5.13	5.13	5.13	5.13
1603	NASDAQ	WRLD	Tue, Sep 8, 1998	5.38	5.38	5.13	5.25
1602	NASDAQ	WRLD	Fri, Sep 4, 1998	5.44	5.44	5.25	5.38
1601	NASDAQ	WRLD	Thu, Sep 3, 1998	5.00	6.38	5.00	5.38
1600	NASDAQ	WRLD	Wed, Sep 2, 1998	4.88	5.63	4.75	5.13
1599	NASDAQ	WRLD	Tue, Sep 1, 1998	4.88	5.25	4.88	5.00
1598	NASDAQ	WRLD	Mon, Aug 31, 1998	5.38	5.38	4.88	5.00
1597	NASDAQ	WRLD	Fri, Aug 28, 1998	4.88	5.88	4.75	5.50
1596	NASDAQ	WRLD	Thu, Aug 27, 1998	5.25	5.25	4.88	5.25
1595	NASDAQ	WRLD	Wed, Aug 26, 1998	5.50	5.50	5.25	5.25
1594	NASDAQ	WRLD	Tue, Aug 25, 1998	5.50	5.50	5.50	5.50
1593	NASDAQ	WRLD	Mon, Aug 24, 1998	5.88	5.88	5.50	5.75
1592	NASDAQ	WRLD	Fri, Aug 21, 1998	5.63	5.88	5.63	5.88
1591	NASDAQ	WRLD	Thu, Aug 20, 1998	5.88	6.00	5.63	5.94
1590	NASDAQ	WRLD	Wed, Aug 19, 1998	6.00	6.00	5.75	5.88
1589	NASDAQ	WRLD	Tue, Aug 18, 1998	5.75	5.81	5.75	5.75
1588	NASDAQ	WRLD	Mon, Aug 17, 1998	5.75	5.88	5.75	5.75
1587	NASDAQ	WRLD	Fri, Aug 14, 1998	5.75	5.88	5.75	5.88
1586	NASDAQ	WRLD	Thu, Aug 13, 1998	5.81	5.81	5.75	5.81
1585	NASDAQ	WRLD	Wed, Aug 12, 1998	5.88	5.94	5.75	5.94
1584	NASDAQ	WRLD	Tue, Aug 11, 1998	5.94	6.00	5.63	5.63
1583	NASDAQ	WRLD	Mon, Aug 10, 1998	5.69	5.94	5.69	5.75
1582	NASDAQ	WRLD	Fri, Aug 7, 1998	5.63	5.88	5.63	5.75
1581	NASDAQ	WRLD	Thu, Aug 6, 1998	5.63	5.88	5.63	5.81
1580	NASDAQ	WRLD	Wed, Aug 5, 1998	5.50	5.88	5.50	5.88
1579	NASDAQ	WRLD	Tue, Aug 4, 1998	5.69	6.00	5.50	5.78
1578	NASDAQ	WRLD	Mon, Aug 3, 1998	5.63	6.00	5.63	6.00
1577	NASDAQ	WRLD	Fri, Jul 31, 1998	6.00	6.00	5.63	5.69
1576	NASDAQ	WRLD	Thu, Jul 30, 1998	5.81	5.88	5.75	5.75
1575	NASDAQ	WRLD	Wed, Jul 29, 1998	6.13	6.13	5.63	5.63
1574	NASDAQ	WRLD	Tue, Jul 28, 1998	6.13	6.38	6.00	6.00
1573	NASDAQ	WRLD	Mon, Jul 27, 1998	6.38	6.38	6.13	6.13
1572	NASDAQ	WRLD	Fri, Jul 24, 1998	5.75	6.94	5.63	6.56
1571	NASDAQ	WRLD	Thu, Jul 23, 1998	5.75	5.88	5.75	5.75
1570	NASDAQ	WRLD	Wed, Jul 22, 1998	5.63	5.81	5.50	5.81
1569	NASDAQ	WRLD	Tue, Jul 21, 1998	5.50	5.63	5.38	5.50
1568	NASDAQ	WRLD	Mon, Jul 20, 1998	5.38	5.44	5.38	5.38
1567	NASDAQ	WRLD	Fri, Jul 17, 1998	5.75	5.75	5.50	5.63
1566	NASDAQ	WRLD	Thu, Jul 16, 1998	6.00	6.00	5.63	5.75
1565	NASDAQ	WRLD	Wed, Jul 15, 1998	6.06	6.31	6.00	6.13
1564	NASDAQ	WRLD	Tue, Jul 14, 1998	5.81	6.00	5.81	6.00
1563	NASDAQ	WRLD	Mon, Jul 13, 1998	5.75	5.88	5.69	5.81
1562	NASDAQ	WRLD	Fri, Jul 10, 1998	5.50	5.56	5.50	5.56
1561	NASDAQ	WRLD	Thu, Jul 9, 1998	5.63	5.63	5.50	5.63
1560	NASDAQ	WRLD	Wed, Jul 8, 1998	5.63	5.63	5.25	5.31
1559	NASDAQ	WRLD	Tue, Jul 7, 1998	5.56	5.56	5.56	5.56
1558	NASDAQ	WRLD	Mon, Jul 6, 1998	5.63	5.75	5.50	5.56
1557	NASDAQ	WRLD	Thu, Jul 2, 1998	5.75	5.75	5.50	5.50
1556	NASDAQ	WRLD	Wed, Jul 1, 1998	5.63	5.94	5.63	5.63
1555	NASDAQ	WRLD	Tue, Jun 30, 1998	5.69	5.75	5.69	5.69
1554	NASDAQ	WRLD	Mon, Jun 29, 1998	5.88	5.88	5.69	5.69
1553	NASDAQ	WRLD	Fri, Jun 26, 1998	5.75	5.88	5.63	5.69
1552	NASDAQ	WRLD	Thu, Jun 25, 1998	5.75	5.88	5.75	5.88
1551	NASDAQ	WRLD	Wed, Jun 24, 1998	5.81	5.88	5.75	5.75
1550	NASDAQ	WRLD	Tue, Jun 23, 1998	5.81	5.94	5.81	5.94
1549	NASDAQ	WRLD	Mon, Jun 22, 1998	5.81	5.81	5.81	5.81
1548	NASDAQ	WRLD	Fri, Jun 19, 1998	5.94	5.94	5.81	5.81
1547	NASDAQ	WRLD	Thu, Jun 18, 1998	5.94	6.00	5.75	5.81
1546	NASDAQ	WRLD	Wed, Jun 17, 1998	5.75	5.94	5.75	5.75
1545	NASDAQ	WRLD	Tue, Jun 16, 1998	5.94	5.94	5.75	5.81
1544	NASDAQ	WRLD	Mon, Jun 15, 1998	5.88	6.06	5.75	5.75
1543	NASDAQ	WRLD	Fri, Jun 12, 1998	6.06	6.06	5.94	6.00
1542	NASDAQ	WRLD	Thu, Jun 11, 1998	6.06	6.06	5.94	6.00
1541	NASDAQ	WRLD	Wed, Jun 10, 1998	5.88	6.06	5.88	6.06
1540	NASDAQ	WRLD	Tue, Jun 9, 1998	5.88	5.94	5.88	5.88
1539	NASDAQ	WRLD	Mon, Jun 8, 1998	5.75	5.94	5.75	5.88
1538	NASDAQ	WRLD	Fri, Jun 5, 1998	5.88	6.00	5.88	6.00
1537	NASDAQ	WRLD	Thu, Jun 4, 1998	5.88	6.00	5.88	5.88
1536	NASDAQ	WRLD	Wed, Jun 3, 1998	6.00	6.00	5.88	5.88
1535	NASDAQ	WRLD	Tue, Jun 2, 1998	6.00	6.06	5.94	5.94
1534	NASDAQ	WRLD	Mon, Jun 1, 1998	5.88	5.94	5.81	5.81
1533	NASDAQ	WRLD	Fri, May 29, 1998	5.88	5.94	5.81	5.88
1532	NASDAQ	WRLD	Thu, May 28, 1998	5.94	5.94	5.81	5.81
1531	NASDAQ	WRLD	Wed, May 27, 1998	5.81	5.94	5.81	5.88
1530	NASDAQ	WRLD	Tue, May 26, 1998	5.94	6.00	5.88	6.00
1529	NASDAQ	WRLD	Fri, May 22, 1998	6.13	6.13	5.94	5.94
1528	NASDAQ	WRLD	Thu, May 21, 1998	6.06	6.13	5.94	5.94
1527	NASDAQ	WRLD	Wed, May 20, 1998	6.00	6.13	6.00	6.00
1526	NASDAQ	WRLD	Tue, May 19, 1998	5.88	6.13	5.88	6.00
1525	NASDAQ	WRLD	Mon, May 18, 1998	6.13	6.13	6.00	6.00
1524	NASDAQ	WRLD	Fri, May 15, 1998	6.19	6.25	6.00	6.25
1523	NASDAQ	WRLD	Thu, May 14, 1998	6.13	6.31	6.13	6.22
1522	NASDAQ	WRLD	Wed, May 13, 1998	6.13	6.38	6.13	6.25
1521	NASDAQ	WRLD	Tue, May 12, 1998	6.06	6.44	6.00	6.13
1520	NASDAQ	WRLD	Mon, May 11, 1998	6.44	6.44	5.94	6.06
1519	NASDAQ	WRLD	Fri, May 8, 1998	6.63	6.63	6.44	6.44
1518	NASDAQ	WRLD	Thu, May 7, 1998	6.19	6.63	6.19	6.44
1517	NASDAQ	WRLD	Wed, May 6, 1998	6.25	6.38	5.63	6.19
1516	NASDAQ	WRLD	Tue, May 5, 1998	6.25	6.44	6.13	6.38
1515	NASDAQ	WRLD	Mon, May 4, 1998	6.44	6.44	6.31	6.38
1514	NASDAQ	WRLD	Fri, May 1, 1998	6.50	6.50	6.31	6.44
1513	NASDAQ	WRLD	Thu, Apr 30, 1998	6.50	6.63	6.38	6.50
1512	NASDAQ	WRLD	Wed, Apr 29, 1998	6.63	6.75	6.50	6.50
1511	NASDAQ	WRLD	Tue, Apr 28, 1998	7.09	7.13	6.63	6.63
1510	NASDAQ	WRLD	Mon, Apr 27, 1998	7.25	7.31	6.88	6.88
1509	NASDAQ	WRLD	Fri, Apr 24, 1998	7.88	7.94	7.25	7.25
1508	NASDAQ	WRLD	Thu, Apr 23, 1998	6.63	7.69	6.38	7.63
1507	NASDAQ	WRLD	Wed, Apr 22, 1998	6.25	6.63	6.25	6.63
1506	NASDAQ	WRLD	Tue, Apr 21, 1998	6.50	6.50	6.25	6.38
1505	NASDAQ	WRLD	Mon, Apr 20, 1998	6.38	6.56	6.25	6.25
1504	NASDAQ	WRLD	Fri, Apr 17, 1998	6.63	6.63	6.38	6.38
1503	NASDAQ	WRLD	Thu, Apr 16, 1998	6.63	6.63	6.44	6.63
1502	NASDAQ	WRLD	Wed, Apr 15, 1998	6.75	6.75	6.63	6.63
1501	NASDAQ	WRLD	Tue, Apr 14, 1998	6.69	6.75	6.63	6.63
1500	NASDAQ	WRLD	Mon, Apr 13, 1998	6.75	6.88	6.63	6.69
1499	NASDAQ	WRLD	Thu, Apr 9, 1998	6.88	6.88	6.75	6.75
1498	NASDAQ	WRLD	Wed, Apr 8, 1998	6.88	6.88	6.63	6.88
1497	NASDAQ	WRLD	Tue, Apr 7, 1998	6.69	6.81	6.63	6.81
1496	NASDAQ	WRLD	Mon, Apr 6, 1998	6.69	6.69	6.50	6.63
1495	NASDAQ	WRLD	Fri, Apr 3, 1998	6.75	6.75	6.50	6.63
1494	NASDAQ	WRLD	Thu, Apr 2, 1998	6.50	6.75	6.50	6.75
1493	NASDAQ	WRLD	Wed, Apr 1, 1998	6.88	6.88	6.50	6.50
1492	NASDAQ	WRLD	Tue, Mar 31, 1998	6.81	6.88	6.50	6.63
1491	NASDAQ	WRLD	Mon, Mar 30, 1998	6.44	6.81	6.25	6.81
1490	NASDAQ	WRLD	Fri, Mar 27, 1998	6.19	6.50	6.19	6.50
1489	NASDAQ	WRLD	Thu, Mar 26, 1998	6.25	6.25	6.19	6.25
1488	NASDAQ	WRLD	Wed, Mar 25, 1998	6.06	6.38	6.00	6.19
1487	NASDAQ	WRLD	Tue, Mar 24, 1998	6.31	6.38	5.88	5.88
1486	NASDAQ	WRLD	Mon, Mar 23, 1998	6.13	6.38	6.13	6.25
1485	NASDAQ	WRLD	Fri, Mar 20, 1998	6.00	6.50	6.00	6.25
1484	NASDAQ	WRLD	Thu, Mar 19, 1998	6.06	6.19	5.88	6.00
1483	NASDAQ	WRLD	Wed, Mar 18, 1998	5.38	6.19	5.25	6.13
1482	NASDAQ	WRLD	Tue, Mar 17, 1998	5.25	5.31	5.25	5.31
1481	NASDAQ	WRLD	Mon, Mar 16, 1998	5.38	5.38	5.25	5.25
1480	NASDAQ	WRLD	Fri, Mar 13, 1998	5.38	5.38	5.13	5.31
1479	NASDAQ	WRLD	Thu, Mar 12, 1998	5.06	5.38	5.00	5.31
1478	NASDAQ	WRLD	Wed, Mar 11, 1998	5.00	5.19	5.00	5.13
1477	NASDAQ	WRLD	Tue, Mar 10, 1998	5.06	5.13	5.00	5.13
1476	NASDAQ	WRLD	Mon, Mar 9, 1998	5.00	5.00	4.94	4.94
1475	NASDAQ	WRLD	Fri, Mar 6, 1998	5.06	5.06	4.81	4.94
1474	NASDAQ	WRLD	Thu, Mar 5, 1998	5.00	5.13	5.00	5.06
1473	NASDAQ	WRLD	Wed, Mar 4, 1998	5.06	5.25	5.06	5.06
1472	NASDAQ	WRLD	Tue, Mar 3, 1998	5.00	5.25	5.00	5.06
1471	NASDAQ	WRLD	Mon, Mar 2, 1998	5.00	5.19	5.00	5.19
1470	NASDAQ	WRLD	Fri, Feb 27, 1998	5.19	5.38	5.00	5.00
1469	NASDAQ	WRLD	Thu, Feb 26, 1998	5.38	5.38	5.19	5.25
1468	NASDAQ	WRLD	Wed, Feb 25, 1998	5.38	5.38	5.19	5.38
1467	NASDAQ	WRLD	Tue, Feb 24, 1998	5.06	5.38	5.06	5.38
1466	NASDAQ	WRLD	Mon, Feb 23, 1998	5.13	5.19	5.13	5.19
1465	NASDAQ	WRLD	Fri, Feb 20, 1998	5.25	5.25	5.13	5.19
1464	NASDAQ	WRLD	Thu, Feb 19, 1998	5.25	5.38	5.19	5.31
1463	NASDAQ	WRLD	Wed, Feb 18, 1998	5.13	5.38	5.13	5.19
1462	NASDAQ	WRLD	Tue, Feb 17, 1998	5.38	5.38	5.13	5.19
1461	NASDAQ	WRLD	Fri, Feb 13, 1998	5.50	5.50	5.13	5.13
1460	NASDAQ	WRLD	Thu, Feb 12, 1998	5.38	5.56	5.00	5.38
1459	NASDAQ	WRLD	Wed, Feb 11, 1998	5.63	5.63	5.38	5.50
1458	NASDAQ	WRLD	Tue, Feb 10, 1998	5.44	5.50	5.44	5.44
1457	NASDAQ	WRLD	Mon, Feb 9, 1998	5.50	5.63	5.44	5.44
1456	NASDAQ	WRLD	Fri, Feb 6, 1998	5.50	5.50	5.44	5.50
1455	NASDAQ	WRLD	Thu, Feb 5, 1998	5.50	5.50	5.38	5.50
1454	NASDAQ	WRLD	Wed, Feb 4, 1998	5.56	5.56	5.38	5.44
1453	NASDAQ	WRLD	Tue, Feb 3, 1998	5.50	5.56	5.38	5.56
1452	NASDAQ	WRLD	Mon, Feb 2, 1998	5.38	5.56	5.38	5.50
1451	NASDAQ	WRLD	Fri, Jan 30, 1998	5.44	5.56	5.38	5.50
1450	NASDAQ	WRLD	Thu, Jan 29, 1998	5.44	5.56	5.38	5.56
1449	NASDAQ	WRLD	Wed, Jan 28, 1998	5.50	5.56	5.44	5.44
1448	NASDAQ	WRLD	Tue, Jan 27, 1998	5.31	5.56	5.31	5.56
1447	NASDAQ	WRLD	Mon, Jan 26, 1998	5.38	5.38	5.25	5.38
1446	NASDAQ	WRLD	Fri, Jan 23, 1998	5.31	5.38	5.25	5.25
1445	NASDAQ	WRLD	Thu, Jan 22, 1998	5.50	5.50	5.31	5.38
1444	NASDAQ	WRLD	Wed, Jan 21, 1998	5.38	5.50	5.31	5.31
1443	NASDAQ	WRLD	Tue, Jan 20, 1998	5.31	5.50	5.31	5.50
1442	NASDAQ	WRLD	Fri, Jan 16, 1998	5.38	5.44	5.25	5.31
1441	NASDAQ	WRLD	Thu, Jan 15, 1998	5.13	5.38	5.06	5.28
1440	NASDAQ	WRLD	Wed, Jan 14, 1998	5.25	5.25	5.13	5.19
1439	NASDAQ	WRLD	Tue, Jan 13, 1998	5.38	5.38	5.13	5.38
1438	NASDAQ	WRLD	Mon, Jan 12, 1998	5.25	5.25	5.00	5.25
1437	NASDAQ	WRLD	Fri, Jan 9, 1998	5.38	5.38	5.13	5.13
1436	NASDAQ	WRLD	Thu, Jan 8, 1998	5.50	5.50	5.25	5.38
1435	NASDAQ	WRLD	Wed, Jan 7, 1998	5.50	5.50	5.25	5.31
1434	NASDAQ	WRLD	Tue, Jan 6, 1998	5.50	5.50	5.38	5.38
1433	NASDAQ	WRLD	Mon, Jan 5, 1998	5.13	5.50	5.13	5.50
1432	NASDAQ	WRLD	Fri, Jan 2, 1998	5.50	5.50	5.13	5.19
1431	NASDAQ	WRLD	Wed, Dec 31, 1997	5.44	5.63	5.38	5.38
1430	NASDAQ	WRLD	Tue, Dec 30, 1997	5.50	5.63	5.44	5.50
1429	NASDAQ	WRLD	Mon, Dec 29, 1997	5.25	5.50	5.25	5.38
1428	NASDAQ	WRLD	Fri, Dec 26, 1997	5.38	5.50	5.25	5.44
1427	NASDAQ	WRLD	Wed, Dec 24, 1997	5.13	5.63	5.13	5.44
1426	NASDAQ	WRLD	Tue, Dec 23, 1997	5.00	5.25	5.00	5.25
1425	NASDAQ	WRLD	Mon, Dec 22, 1997	5.19	5.38	5.13	5.19
1424	NASDAQ	WRLD	Fri, Dec 19, 1997	5.19	5.25	5.13	5.25
1423	NASDAQ	WRLD	Thu, Dec 18, 1997	5.25	5.25	5.13	5.19
1422	NASDAQ	WRLD	Wed, Dec 17, 1997	5.00	5.25	5.00	5.25
1421	NASDAQ	WRLD	Tue, Dec 16, 1997	4.81	5.00	4.81	5.00
1420	NASDAQ	WRLD	Mon, Dec 15, 1997	4.75	4.88	4.75	4.88
1419	NASDAQ	WRLD	Fri, Dec 12, 1997	4.81	4.88	4.63	4.78
1418	NASDAQ	WRLD	Thu, Dec 11, 1997	4.88	4.88	4.75	4.75
1417	NASDAQ	WRLD	Wed, Dec 10, 1997	5.00	5.13	4.88	5.00
1416	NASDAQ	WRLD	Tue, Dec 9, 1997	5.13	5.13	5.00	5.00
1415	NASDAQ	WRLD	Mon, Dec 8, 1997	5.38	5.44	5.25	5.31
1414	NASDAQ	WRLD	Fri, Dec 5, 1997	5.25	5.38	5.13	5.31
1413	NASDAQ	WRLD	Thu, Dec 4, 1997	5.06	5.31	5.00	5.31
1412	NASDAQ	WRLD	Wed, Dec 3, 1997	5.13	5.13	5.00	5.06
1411	NASDAQ	WRLD	Tue, Dec 2, 1997	5.00	5.13	4.88	5.13
1410	NASDAQ	WRLD	Mon, Dec 1, 1997	5.13	5.31	5.00	5.13
1409	NASDAQ	WRLD	Fri, Nov 28, 1997	5.38	5.38	5.13	5.13
1408	NASDAQ	WRLD	Wed, Nov 26, 1997	5.13	5.38	5.13	5.13
1407	NASDAQ	WRLD	Tue, Nov 25, 1997	5.25	5.25	5.00	5.06
1406	NASDAQ	WRLD	Mon, Nov 24, 1997	5.13	5.25	5.13	5.25
1405	NASDAQ	WRLD	Fri, Nov 21, 1997	5.13	5.25	5.13	5.13
1404	NASDAQ	WRLD	Thu, Nov 20, 1997	5.13	5.25	5.13	5.13
1403	NASDAQ	WRLD	Wed, Nov 19, 1997	5.25	5.44	5.13	5.25
1402	NASDAQ	WRLD	Tue, Nov 18, 1997	5.38	5.50	5.13	5.13
1401	NASDAQ	WRLD	Mon, Nov 17, 1997	5.44	5.63	5.25	5.25
1400	NASDAQ	WRLD	Fri, Nov 14, 1997	5.00	5.38	4.88	5.25
1399	NASDAQ	WRLD	Thu, Nov 13, 1997	5.00	5.13	4.88	4.88
1398	NASDAQ	WRLD	Wed, Nov 12, 1997	5.00	5.13	5.00	5.13
1397	NASDAQ	WRLD	Tue, Nov 11, 1997	5.13	5.19	5.00	5.00
1396	NASDAQ	WRLD	Mon, Nov 10, 1997	5.00	5.25	5.00	5.19
1395	NASDAQ	WRLD	Fri, Nov 7, 1997	5.31	5.31	4.75	5.00
1394	NASDAQ	WRLD	Thu, Nov 6, 1997	5.13	5.25	5.13	5.25
1393	NASDAQ	WRLD	Wed, Nov 5, 1997	5.25	5.38	5.13	5.19
1392	NASDAQ	WRLD	Tue, Nov 4, 1997	5.25	5.50	5.25	5.25
1391	NASDAQ	WRLD	Mon, Nov 3, 1997	5.38	5.50	5.25	5.50
1390	NASDAQ	WRLD	Fri, Oct 31, 1997	5.25	6.00	5.13	5.38
1389	NASDAQ	WRLD	Thu, Oct 30, 1997	5.38	5.38	5.13	5.13
1388	NASDAQ	WRLD	Wed, Oct 29, 1997	5.13	5.38	5.13	5.19
1387	NASDAQ	WRLD	Tue, Oct 28, 1997	5.13	5.38	5.00	5.13
1386	NASDAQ	WRLD	Mon, Oct 27, 1997	5.25	5.38	5.25	5.25
1385	NASDAQ	WRLD	Fri, Oct 24, 1997	5.25	5.38	5.25	5.25
1384	NASDAQ	WRLD	Thu, Oct 23, 1997	5.25	5.38	5.25	5.25
1383	NASDAQ	WRLD	Wed, Oct 22, 1997	5.25	5.38	5.13	5.38
1382	NASDAQ	WRLD	Tue, Oct 21, 1997	5.50	5.50	5.25	5.25
1381	NASDAQ	WRLD	Mon, Oct 20, 1997	5.63	5.63	5.41	5.50
1380	NASDAQ	WRLD	Fri, Oct 17, 1997	5.75	5.88	5.50	5.56
1379	NASDAQ	WRLD	Thu, Oct 16, 1997	6.00	6.13	5.75	5.77
1378	NASDAQ	WRLD	Wed, Oct 15, 1997	6.31	6.44	5.88	6.13
1377	NASDAQ	WRLD	Tue, Oct 14, 1997	6.19	6.44	6.19	6.19
1376	NASDAQ	WRLD	Mon, Oct 13, 1997	6.25	6.44	6.19	6.19
1375	NASDAQ	WRLD	Fri, Oct 10, 1997	6.38	6.50	6.25	6.25
1374	NASDAQ	WRLD	Thu, Oct 9, 1997	6.38	6.50	6.38	6.50
1373	NASDAQ	WRLD	Wed, Oct 8, 1997	6.44	6.50	6.38	6.50
1372	NASDAQ	WRLD	Tue, Oct 7, 1997	6.50	6.50	6.38	6.38
1371	NASDAQ	WRLD	Mon, Oct 6, 1997	6.44	6.50	6.38	6.38
1370	NASDAQ	WRLD	Fri, Oct 3, 1997	6.50	6.50	6.38	6.50
1369	NASDAQ	WRLD	Thu, Oct 2, 1997	6.38	6.50	6.38	6.38
1368	NASDAQ	WRLD	Wed, Oct 1, 1997	6.63	6.63	6.38	6.38
1367	NASDAQ	WRLD	Tue, Sep 30, 1997	6.69	6.88	6.63	6.63
1366	NASDAQ	WRLD	Mon, Sep 29, 1997	6.88	6.88	6.75	6.75
1365	NASDAQ	WRLD	Fri, Sep 26, 1997	6.63	6.88	6.63	6.88
1364	NASDAQ	WRLD	Thu, Sep 25, 1997	6.63	6.88	6.63	6.75
1363	NASDAQ	WRLD	Wed, Sep 24, 1997	6.88	7.00	6.63	6.88
1362	NASDAQ	WRLD	Tue, Sep 23, 1997	6.63	6.88	6.63	6.88
1361	NASDAQ	WRLD	Mon, Sep 22, 1997	6.63	6.88	6.63	6.88
1360	NASDAQ	WRLD	Fri, Sep 19, 1997	6.69	6.88	6.69	6.75
1359	NASDAQ	WRLD	Thu, Sep 18, 1997	6.69	6.88	6.69	6.69
1358	NASDAQ	WRLD	Wed, Sep 17, 1997	6.63	6.88	6.63	6.75
1357	NASDAQ	WRLD	Tue, Sep 16, 1997	6.69	6.75	6.50	6.56
1356	NASDAQ	WRLD	Mon, Sep 15, 1997	7.00	7.00	6.50	6.63
1355	NASDAQ	WRLD	Fri, Sep 12, 1997	6.75	7.00	6.75	6.88
1354	NASDAQ	WRLD	Thu, Sep 11, 1997	7.00	7.00	6.75	6.88
1353	NASDAQ	WRLD	Wed, Sep 10, 1997	6.75	7.00	6.75	6.94
1352	NASDAQ	WRLD	Tue, Sep 9, 1997	6.88	7.00	6.75	6.81
1351	NASDAQ	WRLD	Mon, Sep 8, 1997	6.81	7.00	6.75	6.81
1350	NASDAQ	WRLD	Fri, Sep 5, 1997	6.88	7.13	6.75	6.75
1349	NASDAQ	WRLD	Thu, Sep 4, 1997	6.88	7.00	6.88	6.88
1348	NASDAQ	WRLD	Wed, Sep 3, 1997	7.13	7.13	6.88	6.88
1347	NASDAQ	WRLD	Tue, Sep 2, 1997	6.88	7.00	6.88	6.88
1346	NASDAQ	WRLD	Fri, Aug 29, 1997	7.00	7.13	6.88	6.88
1345	NASDAQ	WRLD	Thu, Aug 28, 1997	7.00	7.00	6.88	6.88
1344	NASDAQ	WRLD	Wed, Aug 27, 1997	6.75	7.00	6.75	7.00
1343	NASDAQ	WRLD	Tue, Aug 26, 1997	6.88	7.00	6.63	6.88
1342	NASDAQ	WRLD	Mon, Aug 25, 1997	6.75	6.88	6.38	6.63
1341	NASDAQ	WRLD	Fri, Aug 22, 1997	6.50	6.63	6.38	6.63
1340	NASDAQ	WRLD	Thu, Aug 21, 1997	6.50	6.63	6.50	6.50
1339	NASDAQ	WRLD	Wed, Aug 20, 1997	6.50	6.88	6.50	6.50
1338	NASDAQ	WRLD	Tue, Aug 19, 1997	6.50	6.63	6.25	6.38
1337	NASDAQ	WRLD	Mon, Aug 18, 1997	6.50	6.50	6.38	6.44
1336	NASDAQ	WRLD	Fri, Aug 15, 1997	6.63	6.63	6.50	6.63
1335	NASDAQ	WRLD	Thu, Aug 14, 1997	6.63	7.00	6.63	6.63
1334	NASDAQ	WRLD	Wed, Aug 13, 1997	6.88	7.00	6.63	6.63
1333	NASDAQ	WRLD	Tue, Aug 12, 1997	7.00	7.25	6.75	7.00
1332	NASDAQ	WRLD	Mon, Aug 11, 1997	6.88	7.38	6.75	7.00
1331	NASDAQ	WRLD	Fri, Aug 8, 1997	6.75	6.88	6.75	6.88
1330	NASDAQ	WRLD	Thu, Aug 7, 1997	6.75	7.00	6.75	6.88
1329	NASDAQ	WRLD	Wed, Aug 6, 1997	6.75	7.00	6.75	7.00
1328	NASDAQ	WRLD	Tue, Aug 5, 1997	6.75	6.88	6.63	6.63
1327	NASDAQ	WRLD	Mon, Aug 4, 1997	6.63	6.88	6.63	6.88
1326	NASDAQ	WRLD	Fri, Aug 1, 1997	6.75	6.88	6.50	6.88
1325	NASDAQ	WRLD	Thu, Jul 31, 1997	6.75	6.88	6.50	6.63
1324	NASDAQ	WRLD	Wed, Jul 30, 1997	6.63	6.63	6.63	6.63
1323	NASDAQ	WRLD	Tue, Jul 29, 1997	5.88	6.63	5.88	6.50
1322	NASDAQ	WRLD	Mon, Jul 28, 1997	6.00	6.13	5.75	6.00
1321	NASDAQ	WRLD	Fri, Jul 25, 1997	6.00	6.00	5.75	5.88
1320	NASDAQ	WRLD	Thu, Jul 24, 1997	6.00	6.00	5.75	5.75
1319	NASDAQ	WRLD	Wed, Jul 23, 1997	6.00	6.00	5.75	5.75
1318	NASDAQ	WRLD	Tue, Jul 22, 1997	5.94	6.06	5.88	5.88
1317	NASDAQ	WRLD	Mon, Jul 21, 1997	5.88	6.06	5.75	6.00
1316	NASDAQ	WRLD	Fri, Jul 18, 1997	6.00	6.25	5.75	5.95
1315	NASDAQ	WRLD	Thu, Jul 17, 1997	6.38	6.88	6.13	6.13
1314	NASDAQ	WRLD	Wed, Jul 16, 1997	6.31	6.63	6.25	6.38
1313	NASDAQ	WRLD	Tue, Jul 15, 1997	6.38	6.38	6.25	6.38
1312	NASDAQ	WRLD	Mon, Jul 14, 1997	6.06	6.38	6.06	6.38
1311	NASDAQ	WRLD	Fri, Jul 11, 1997	6.38	6.38	6.00	6.25
1310	NASDAQ	WRLD	Thu, Jul 10, 1997	6.63	6.63	6.00	6.38
1309	NASDAQ	WRLD	Wed, Jul 9, 1997	6.63	6.63	6.25	6.25
1308	NASDAQ	WRLD	Tue, Jul 8, 1997	6.25	6.63	6.25	6.63
1307	NASDAQ	WRLD	Mon, Jul 7, 1997	6.19	6.50	6.13	6.25
1306	NASDAQ	WRLD	Thu, Jul 3, 1997	6.38	6.38	6.13	6.19
1305	NASDAQ	WRLD	Wed, Jul 2, 1997	6.25	6.50	6.00	6.06
1304	NASDAQ	WRLD	Tue, Jul 1, 1997	6.50	6.50	6.13	6.50
1303	NASDAQ	WRLD	Mon, Jun 30, 1997	6.25	6.50	6.25	6.38
1302	NASDAQ	WRLD	Fri, Jun 27, 1997	6.63	6.63	6.25	6.25
1301	NASDAQ	WRLD	Thu, Jun 26, 1997	6.38	6.50	6.25	6.25
1300	NASDAQ	WRLD	Wed, Jun 25, 1997	6.25	6.38	5.63	6.38
1299	NASDAQ	WRLD	Tue, Jun 24, 1997	6.38	6.38	6.13	6.25
1298	NASDAQ	WRLD	Mon, Jun 23, 1997	6.38	6.38	6.13	6.13
1297	NASDAQ	WRLD	Fri, Jun 20, 1997	6.25	6.38	6.13	6.13
1296	NASDAQ	WRLD	Thu, Jun 19, 1997	6.13	6.25	6.00	6.13
1295	NASDAQ	WRLD	Wed, Jun 18, 1997	6.50	6.88	6.25	6.25
1294	NASDAQ	WRLD	Tue, Jun 17, 1997	7.00	7.00	6.50	6.75
1293	NASDAQ	WRLD	Mon, Jun 16, 1997	6.63	6.88	6.50	6.50
1292	NASDAQ	WRLD	Fri, Jun 13, 1997	6.75	7.00	6.63	6.63
1291	NASDAQ	WRLD	Thu, Jun 12, 1997	6.63	7.00	6.50	6.94
1290	NASDAQ	WRLD	Wed, Jun 11, 1997	6.38	7.00	6.00	7.00
1289	NASDAQ	WRLD	Tue, Jun 10, 1997	6.38	6.38	6.00	6.00
1288	NASDAQ	WRLD	Mon, Jun 9, 1997	6.13	6.38	6.00	6.25
1287	NASDAQ	WRLD	Fri, Jun 6, 1997	6.13	6.25	6.00	6.25
1286	NASDAQ	WRLD	Thu, Jun 5, 1997	6.00	6.25	6.00	6.00
1285	NASDAQ	WRLD	Wed, Jun 4, 1997	6.00	6.25	6.00	6.00
1284	NASDAQ	WRLD	Tue, Jun 3, 1997	6.00	6.25	5.88	6.06
1283	NASDAQ	WRLD	Mon, Jun 2, 1997	5.88	6.13	5.88	5.88
1282	NASDAQ	WRLD	Fri, May 30, 1997	5.88	6.13	5.88	6.13
1281	NASDAQ	WRLD	Thu, May 29, 1997	6.13	6.25	5.88	6.13
1280	NASDAQ	WRLD	Wed, May 28, 1997	6.38	6.50	6.25	6.38
1279	NASDAQ	WRLD	Tue, May 27, 1997	6.38	6.50	6.38	6.38
1278	NASDAQ	WRLD	Fri, May 23, 1997	6.38	6.63	6.25	6.38
1277	NASDAQ	WRLD	Thu, May 22, 1997	6.38	6.38	6.25	6.38
1276	NASDAQ	WRLD	Wed, May 21, 1997	6.25	6.38	6.00	6.19
1275	NASDAQ	WRLD	Tue, May 20, 1997	6.25	6.38	6.13	6.38
1274	NASDAQ	WRLD	Mon, May 19, 1997	6.25	6.50	6.13	6.38
1273	NASDAQ	WRLD	Fri, May 16, 1997	6.50	6.50	6.25	6.38
1272	NASDAQ	WRLD	Thu, May 15, 1997	6.50	6.50	6.25	6.25
1271	NASDAQ	WRLD	Wed, May 14, 1997	6.25	6.50	6.25	6.50
1270	NASDAQ	WRLD	Tue, May 13, 1997	6.38	6.50	6.25	6.38
1269	NASDAQ	WRLD	Mon, May 12, 1997	6.50	6.50	6.25	6.25
1268	NASDAQ	WRLD	Fri, May 9, 1997	6.25	6.38	6.13	6.38
1267	NASDAQ	WRLD	Thu, May 8, 1997	6.13	6.38	6.13	6.13
1266	NASDAQ	WRLD	Wed, May 7, 1997	6.38	6.38	6.00	6.25
1265	NASDAQ	WRLD	Tue, May 6, 1997	5.88	6.38	5.75	6.38
1264	NASDAQ	WRLD	Mon, May 5, 1997	5.13	6.00	5.13	6.00
1263	NASDAQ	WRLD	Fri, May 2, 1997	5.06	5.25	5.06	5.25
1262	NASDAQ	WRLD	Thu, May 1, 1997	5.06	5.25	5.06	5.06
1261	NASDAQ	WRLD	Wed, Apr 30, 1997	5.13	5.25	5.06	5.06
1260	NASDAQ	WRLD	Tue, Apr 29, 1997	5.13	5.25	5.13	5.13
1259	NASDAQ	WRLD	Mon, Apr 28, 1997	5.13	5.25	5.13	5.13
1258	NASDAQ	WRLD	Fri, Apr 25, 1997	5.25	5.25	5.13	5.13
1257	NASDAQ	WRLD	Thu, Apr 24, 1997	5.25	5.25	5.06	5.13
1256	NASDAQ	WRLD	Wed, Apr 23, 1997	5.25	5.25	5.00	5.06
1255	NASDAQ	WRLD	Tue, Apr 22, 1997	5.13	5.38	5.13	5.25
1254	NASDAQ	WRLD	Mon, Apr 21, 1997	5.25	5.38	5.00	5.38
1253	NASDAQ	WRLD	Fri, Apr 18, 1997	5.13	5.38	5.00	5.13
1252	NASDAQ	WRLD	Thu, Apr 17, 1997	5.38	5.50	5.13	5.13
1251	NASDAQ	WRLD	Wed, Apr 16, 1997	5.38	5.50	5.13	5.13
1250	NASDAQ	WRLD	Tue, Apr 15, 1997	5.50	5.50	5.13	5.25
1249	NASDAQ	WRLD	Mon, Apr 14, 1997	5.13	5.50	5.00	5.50
1248	NASDAQ	WRLD	Fri, Apr 11, 1997	5.25	5.50	5.13	5.13
1247	NASDAQ	WRLD	Thu, Apr 10, 1997	5.50	5.50	5.25	5.25
1246	NASDAQ	WRLD	Wed, Apr 9, 1997	5.50	5.50	5.25	5.25
1245	NASDAQ	WRLD	Tue, Apr 8, 1997	5.50	5.50	5.25	5.25
1244	NASDAQ	WRLD	Mon, Apr 7, 1997	5.50	5.50	5.25	5.50
1243	NASDAQ	WRLD	Fri, Apr 4, 1997	5.25	5.38	5.25	5.25
1242	NASDAQ	WRLD	Thu, Apr 3, 1997	5.38	5.38	5.25	5.25
1241	NASDAQ	WRLD	Wed, Apr 2, 1997	5.63	5.63	5.38	5.38
1240	NASDAQ	WRLD	Tue, Apr 1, 1997	5.38	5.63	5.25	5.38
1239	NASDAQ	WRLD	Mon, Mar 31, 1997	5.69	5.69	5.13	5.63
1238	NASDAQ	WRLD	Thu, Mar 27, 1997	5.75	5.75	5.38	5.75
1237	NASDAQ	WRLD	Wed, Mar 26, 1997	5.50	5.75	5.50	5.75
1236	NASDAQ	WRLD	Tue, Mar 25, 1997	5.38	5.75	5.38	5.50
1235	NASDAQ	WRLD	Mon, Mar 24, 1997	5.63	5.75	5.38	5.50
1234	NASDAQ	WRLD	Fri, Mar 21, 1997	5.38	5.63	5.38	5.63
1233	NASDAQ	WRLD	Thu, Mar 20, 1997	5.63	5.63	5.13	5.63
1232	NASDAQ	WRLD	Wed, Mar 19, 1997	5.63	5.63	5.25	5.25
1231	NASDAQ	WRLD	Tue, Mar 18, 1997	5.75	5.88	5.38	5.38
1230	NASDAQ	WRLD	Mon, Mar 17, 1997	5.38	5.75	5.38	5.75
1229	NASDAQ	WRLD	Fri, Mar 14, 1997	5.38	5.75	5.38	5.38
1228	NASDAQ	WRLD	Thu, Mar 13, 1997	5.50	5.63	5.38	5.38
1227	NASDAQ	WRLD	Wed, Mar 12, 1997	5.88	5.88	5.63	5.88
1226	NASDAQ	WRLD	Tue, Mar 11, 1997	5.75	5.88	5.63	5.75
1225	NASDAQ	WRLD	Mon, Mar 10, 1997	5.50	5.75	5.13	5.75
1224	NASDAQ	WRLD	Fri, Mar 7, 1997	5.63	5.88	5.00	5.00
1223	NASDAQ	WRLD	Thu, Mar 6, 1997	5.63	5.88	5.63	5.63
1222	NASDAQ	WRLD	Wed, Mar 5, 1997	5.75	5.88	5.50	5.63
1221	NASDAQ	WRLD	Tue, Mar 4, 1997	5.25	5.63	5.25	5.63
1220	NASDAQ	WRLD	Mon, Mar 3, 1997	5.50	5.63	5.25	5.50
1219	NASDAQ	WRLD	Fri, Feb 28, 1997	5.88	5.88	5.63	5.63
1218	NASDAQ	WRLD	Thu, Feb 27, 1997	5.88	5.88	5.63	5.88
1217	NASDAQ	WRLD	Wed, Feb 26, 1997	6.00	6.00	5.50	5.88
1216	NASDAQ	WRLD	Tue, Feb 25, 1997	6.00	6.00	5.69	5.75
1215	NASDAQ	WRLD	Mon, Feb 24, 1997	5.63	6.00	5.63	5.88
1214	NASDAQ	WRLD	Fri, Feb 21, 1997	5.63	6.00	5.63	5.75
1213	NASDAQ	WRLD	Thu, Feb 20, 1997	5.88	5.88	5.63	5.63
1212	NASDAQ	WRLD	Wed, Feb 19, 1997	5.75	5.88	5.63	5.63
1211	NASDAQ	WRLD	Tue, Feb 18, 1997	5.94	6.13	5.75	5.75
1210	NASDAQ	WRLD	Fri, Feb 14, 1997	6.00	6.06	5.94	5.94
1209	NASDAQ	WRLD	Thu, Feb 13, 1997	5.94	6.25	5.94	6.00
1208	NASDAQ	WRLD	Wed, Feb 12, 1997	6.00	6.25	5.94	5.94
1207	NASDAQ	WRLD	Tue, Feb 11, 1997	6.00	6.25	6.00	6.13
1206	NASDAQ	WRLD	Mon, Feb 10, 1997	5.63	6.25	5.63	6.25
1205	NASDAQ	WRLD	Fri, Feb 7, 1997	5.63	5.88	5.63	5.88
1204	NASDAQ	WRLD	Thu, Feb 6, 1997	5.50	5.88	5.50	5.88
1203	NASDAQ	WRLD	Wed, Feb 5, 1997	5.75	5.88	5.63	5.63
1202	NASDAQ	WRLD	Tue, Feb 4, 1997	6.00	6.00	5.75	5.75
1201	NASDAQ	WRLD	Mon, Feb 3, 1997	6.00	6.00	5.63	5.75
1200	NASDAQ	WRLD	Fri, Jan 31, 1997	5.88	6.00	5.63	5.75
1199	NASDAQ	WRLD	Thu, Jan 30, 1997	5.75	5.88	5.75	5.88
1198	NASDAQ	WRLD	Wed, Jan 29, 1997	5.75	6.00	5.63	5.75
1197	NASDAQ	WRLD	Tue, Jan 28, 1997	6.00	6.00	5.75	6.00
1196	NASDAQ	WRLD	Mon, Jan 27, 1997	5.63	6.25	5.63	5.81
1195	NASDAQ	WRLD	Fri, Jan 24, 1997	5.88	5.88	5.63	5.88
1194	NASDAQ	WRLD	Thu, Jan 23, 1997	5.88	5.88	5.69	5.88
1193	NASDAQ	WRLD	Wed, Jan 22, 1997	5.75	5.88	5.63	5.75
1192	NASDAQ	WRLD	Tue, Jan 21, 1997	5.63	5.75	5.50	5.69
1191	NASDAQ	WRLD	Mon, Jan 20, 1997	5.50	5.63	5.50	5.63
1190	NASDAQ	WRLD	Fri, Jan 17, 1997	5.50	5.88	5.50	5.63
1189	NASDAQ	WRLD	Thu, Jan 16, 1997	6.38	6.38	5.50	5.50
1188	NASDAQ	WRLD	Wed, Jan 15, 1997	7.13	7.13	6.13	6.38
1187	NASDAQ	WRLD	Tue, Jan 14, 1997	7.00	7.38	7.00	7.38
1186	NASDAQ	WRLD	Mon, Jan 13, 1997	7.38	7.38	7.00	7.00
1185	NASDAQ	WRLD	Fri, Jan 10, 1997	7.50	7.50	7.00	7.38
1184	NASDAQ	WRLD	Thu, Jan 9, 1997	7.00	7.50	7.00	7.25
1183	NASDAQ	WRLD	Wed, Jan 8, 1997	7.13	7.50	7.00	7.13
1182	NASDAQ	WRLD	Tue, Jan 7, 1997	7.19	7.63	7.13	7.13
1181	NASDAQ	WRLD	Mon, Jan 6, 1997	7.25	7.63	7.13	7.25
1180	NASDAQ	WRLD	Fri, Jan 3, 1997	6.63	7.63	6.63	7.25
1179	NASDAQ	WRLD	Thu, Jan 2, 1997	6.75	6.88	6.38	6.38
1178	NASDAQ	WRLD	Tue, Dec 31, 1996	6.38	6.88	6.38	6.88
1177	NASDAQ	WRLD	Mon, Dec 30, 1996	6.50	7.00	6.38	6.38
1176	NASDAQ	WRLD	Fri, Dec 27, 1996	7.00	7.00	6.50	6.50
1175	NASDAQ	WRLD	Thu, Dec 26, 1996	7.00	7.00	6.50	6.50
1174	NASDAQ	WRLD	Tue, Dec 24, 1996	6.38	6.88	6.38	6.88
1173	NASDAQ	WRLD	Mon, Dec 23, 1996	6.75	7.00	6.50	6.50
1172	NASDAQ	WRLD	Fri, Dec 20, 1996	6.75	6.75	6.50	6.75
1171	NASDAQ	WRLD	Thu, Dec 19, 1996	6.50	6.75	6.38	6.50
1170	NASDAQ	WRLD	Wed, Dec 18, 1996	6.25	6.63	6.25	6.63
1169	NASDAQ	WRLD	Tue, Dec 17, 1996	6.38	6.63	6.25	6.63
1168	NASDAQ	WRLD	Mon, Dec 16, 1996	6.38	6.75	6.38	6.50
1167	NASDAQ	WRLD	Fri, Dec 13, 1996	6.63	6.75	6.38	6.38
1166	NASDAQ	WRLD	Thu, Dec 12, 1996	6.38	6.75	6.38	6.50
1165	NASDAQ	WRLD	Wed, Dec 11, 1996	6.50	6.63	6.38	6.50
1164	NASDAQ	WRLD	Tue, Dec 10, 1996	6.50	7.13	6.25	6.63
1163	NASDAQ	WRLD	Mon, Dec 9, 1996	6.13	6.50	6.13	6.25
1162	NASDAQ	WRLD	Fri, Dec 6, 1996	6.25	6.50	6.13	6.50
1161	NASDAQ	WRLD	Thu, Dec 5, 1996	6.38	6.50	6.25	6.38
1160	NASDAQ	WRLD	Wed, Dec 4, 1996	6.50	6.50	6.38	6.44
1159	NASDAQ	WRLD	Tue, Dec 3, 1996	6.56	6.63	6.38	6.38
1158	NASDAQ	WRLD	Mon, Dec 2, 1996	6.38	6.75	6.38	6.56
1157	NASDAQ	WRLD	Fri, Nov 29, 1996	6.38	6.56	6.38	6.50
1156	NASDAQ	WRLD	Wed, Nov 27, 1996	6.38	6.75	6.38	6.50
1155	NASDAQ	WRLD	Tue, Nov 26, 1996	6.75	6.75	6.38	6.75
1154	NASDAQ	WRLD	Mon, Nov 25, 1996	6.38	6.75	6.38	6.75
1153	NASDAQ	WRLD	Fri, Nov 22, 1996	6.38	6.75	6.38	6.63
1152	NASDAQ	WRLD	Thu, Nov 21, 1996	6.75	6.75	6.25	6.56
1151	NASDAQ	WRLD	Wed, Nov 20, 1996	6.25	6.63	6.00	6.38
1150	NASDAQ	WRLD	Tue, Nov 19, 1996	6.13	6.25	5.63	5.75
1149	NASDAQ	WRLD	Mon, Nov 18, 1996	5.63	6.00	5.63	5.63
1148	NASDAQ	WRLD	Fri, Nov 15, 1996	6.13	6.13	5.63	5.75
1147	NASDAQ	WRLD	Thu, Nov 14, 1996	5.88	6.13	5.75	5.75
1146	NASDAQ	WRLD	Wed, Nov 13, 1996	5.63	6.13	5.63	5.81
1145	NASDAQ	WRLD	Tue, Nov 12, 1996	6.13	6.13	5.63	5.63
1144	NASDAQ	WRLD	Mon, Nov 11, 1996	6.38	6.38	6.00	6.00
1143	NASDAQ	WRLD	Fri, Nov 8, 1996	6.38	6.38	6.00	6.13
1142	NASDAQ	WRLD	Thu, Nov 7, 1996	6.25	6.63	6.00	6.13
1141	NASDAQ	WRLD	Wed, Nov 6, 1996	7.00	7.00	6.38	6.50
1140	NASDAQ	WRLD	Tue, Nov 5, 1996	6.88	7.00	6.75	6.88
1139	NASDAQ	WRLD	Mon, Nov 4, 1996	7.00	7.00	6.63	7.00
1138	NASDAQ	WRLD	Fri, Nov 1, 1996	6.50	7.00	6.50	6.88
1137	NASDAQ	WRLD	Thu, Oct 31, 1996	6.63	6.63	6.25	6.63
1136	NASDAQ	WRLD	Wed, Oct 30, 1996	6.25	6.63	6.25	6.63
1135	NASDAQ	WRLD	Tue, Oct 29, 1996	6.25	6.50	6.25	6.31
1134	NASDAQ	WRLD	Mon, Oct 28, 1996	6.50	6.75	6.25	6.38
1133	NASDAQ	WRLD	Fri, Oct 25, 1996	6.94	7.00	6.38	6.50
1132	NASDAQ	WRLD	Thu, Oct 24, 1996	7.25	7.25	6.75	7.00
1131	NASDAQ	WRLD	Wed, Oct 23, 1996	7.25	7.25	6.88	6.88
1130	NASDAQ	WRLD	Tue, Oct 22, 1996	7.00	7.25	7.00	7.25
1129	NASDAQ	WRLD	Mon, Oct 21, 1996	6.38	7.38	6.38	6.88
1128	NASDAQ	WRLD	Fri, Oct 18, 1996	6.38	6.75	6.13	6.63
1127	NASDAQ	WRLD	Thu, Oct 17, 1996	6.00	6.38	6.00	6.13
1126	NASDAQ	WRLD	Wed, Oct 16, 1996	6.38	6.38	6.00	6.00
1125	NASDAQ	WRLD	Tue, Oct 15, 1996	6.38	6.50	6.00	6.50
1124	NASDAQ	WRLD	Mon, Oct 14, 1996	6.38	6.38	6.13	6.38
1123	NASDAQ	WRLD	Fri, Oct 11, 1996	6.38	6.38	6.00	6.25
1122	NASDAQ	WRLD	Thu, Oct 10, 1996	5.88	6.38	5.88	6.25
1121	NASDAQ	WRLD	Wed, Oct 9, 1996	5.88	6.25	5.88	6.00
1120	NASDAQ	WRLD	Tue, Oct 8, 1996	6.00	6.25	5.75	6.13
1119	NASDAQ	WRLD	Mon, Oct 7, 1996	6.00	6.25	5.75	6.00
1118	NASDAQ	WRLD	Fri, Oct 4, 1996	6.25	6.38	6.00	6.13
1117	NASDAQ	WRLD	Thu, Oct 3, 1996	6.25	6.38	6.00	6.13
1116	NASDAQ	WRLD	Wed, Oct 2, 1996	5.88	6.25	5.88	6.13
1115	NASDAQ	WRLD	Tue, Oct 1, 1996	5.88	6.13	5.88	6.00
1114	NASDAQ	WRLD	Mon, Sep 30, 1996	6.13	6.13	5.88	5.88
1113	NASDAQ	WRLD	Fri, Sep 27, 1996	6.38	6.38	5.75	6.00
1112	NASDAQ	WRLD	Thu, Sep 26, 1996	6.50	6.63	6.13	6.38
1111	NASDAQ	WRLD	Wed, Sep 25, 1996	7.00	7.00	5.63	5.94
1110	NASDAQ	WRLD	Tue, Sep 24, 1996	7.13	7.25	6.88	6.88
1109	NASDAQ	WRLD	Mon, Sep 23, 1996	7.00	7.25	6.88	7.25
1108	NASDAQ	WRLD	Fri, Sep 20, 1996	6.88	7.13	6.88	7.00
1107	NASDAQ	WRLD	Thu, Sep 19, 1996	7.25	7.25	7.00	7.00
1106	NASDAQ	WRLD	Wed, Sep 18, 1996	7.25	7.25	7.00	7.00
1105	NASDAQ	WRLD	Tue, Sep 17, 1996	7.00	7.25	6.88	7.13
1104	NASDAQ	WRLD	Mon, Sep 16, 1996	7.50	7.88	7.25	7.63
1103	NASDAQ	WRLD	Fri, Sep 13, 1996	7.88	7.88	7.50	7.69
1102	NASDAQ	WRLD	Thu, Sep 12, 1996	7.50	7.75	7.38	7.50
1101	NASDAQ	WRLD	Wed, Sep 11, 1996	7.25	7.50	7.25	7.50
1100	NASDAQ	WRLD	Tue, Sep 10, 1996	7.25	7.50	7.25	7.25
1099	NASDAQ	WRLD	Mon, Sep 9, 1996	7.50	7.50	7.25	7.50
1098	NASDAQ	WRLD	Fri, Sep 6, 1996	7.13	7.50	6.88	7.38
1097	NASDAQ	WRLD	Thu, Sep 5, 1996	6.88	7.13	6.88	6.88
1096	NASDAQ	WRLD	Wed, Sep 4, 1996	7.13	7.13	6.88	7.00
1095	NASDAQ	WRLD	Tue, Sep 3, 1996	7.63	7.63	6.88	6.94
1094	NASDAQ	WRLD	Fri, Aug 30, 1996	7.25	7.75	7.25	7.75
1093	NASDAQ	WRLD	Thu, Aug 29, 1996	7.75	7.75	7.50	7.50
1092	NASDAQ	WRLD	Wed, Aug 28, 1996	7.50	7.75	7.50	7.75
1091	NASDAQ	WRLD	Tue, Aug 27, 1996	7.25	7.75	7.25	7.63
1090	NASDAQ	WRLD	Mon, Aug 26, 1996	7.25	7.75	7.25	7.25
1089	NASDAQ	WRLD	Fri, Aug 23, 1996	7.25	7.75	7.25	7.75
1088	NASDAQ	WRLD	Thu, Aug 22, 1996	7.75	7.75	7.25	7.63
1087	NASDAQ	WRLD	Wed, Aug 21, 1996	7.13	7.75	7.13	7.75
1086	NASDAQ	WRLD	Tue, Aug 20, 1996	7.50	7.50	7.13	7.13
1085	NASDAQ	WRLD	Mon, Aug 19, 1996	7.13	7.50	7.13	7.38
1084	NASDAQ	WRLD	Fri, Aug 16, 1996	7.75	7.75	7.13	7.38
1083	NASDAQ	WRLD	Thu, Aug 15, 1996	7.25	7.55	7.13	7.13
1082	NASDAQ	WRLD	Wed, Aug 14, 1996	7.75	7.75	7.13	7.75
1081	NASDAQ	WRLD	Tue, Aug 13, 1996	7.75	7.75	7.25	7.25
1080	NASDAQ	WRLD	Mon, Aug 12, 1996	7.13	7.75	7.13	7.50
1079	NASDAQ	WRLD	Fri, Aug 9, 1996	7.50	7.50	7.13	7.50
1078	NASDAQ	WRLD	Thu, Aug 8, 1996	7.50	7.50	6.75	7.25
1077	NASDAQ	WRLD	Wed, Aug 7, 1996	7.50	8.00	7.00	7.75
1076	NASDAQ	WRLD	Tue, Aug 6, 1996	7.25	8.00	7.25	7.38
1075	NASDAQ	WRLD	Mon, Aug 5, 1996	8.00	8.00	7.25	7.25
1074	NASDAQ	WRLD	Fri, Aug 2, 1996	7.00	8.00	7.00	7.75
1073	NASDAQ	WRLD	Thu, Aug 1, 1996	7.25	7.25	7.00	7.06
1072	NASDAQ	WRLD	Wed, Jul 31, 1996	7.31	7.50	7.13	7.25
1071	NASDAQ	WRLD	Tue, Jul 30, 1996	7.13	7.50	7.13	7.13
1070	NASDAQ	WRLD	Mon, Jul 29, 1996	7.50	7.50	7.00	7.50
1069	NASDAQ	WRLD	Fri, Jul 26, 1996	6.88	7.38	6.69	7.00
1068	NASDAQ	WRLD	Thu, Jul 25, 1996	6.63	6.88	6.50	6.81
1067	NASDAQ	WRLD	Wed, Jul 24, 1996	7.00	7.00	6.50	6.50
1066	NASDAQ	WRLD	Tue, Jul 23, 1996	7.25	7.25	6.88	7.25
1065	NASDAQ	WRLD	Mon, Jul 22, 1996	7.50	7.50	7.00	7.00
1064	NASDAQ	WRLD	Fri, Jul 19, 1996	7.25	7.63	7.00	7.50
1063	NASDAQ	WRLD	Thu, Jul 18, 1996	6.38	7.13	6.38	7.00
1062	NASDAQ	WRLD	Wed, Jul 17, 1996	6.63	6.88	6.25	6.75
1061	NASDAQ	WRLD	Tue, Jul 16, 1996	6.63	6.63	6.25	6.50
1060	NASDAQ	WRLD	Mon, Jul 15, 1996	6.50	6.75	6.25	6.38
1059	NASDAQ	WRLD	Fri, Jul 12, 1996	6.38	6.50	6.00	6.25
1058	NASDAQ	WRLD	Thu, Jul 11, 1996	7.00	7.00	6.13	6.25
1057	NASDAQ	WRLD	Wed, Jul 10, 1996	7.13	7.13	6.75	7.13
1056	NASDAQ	WRLD	Tue, Jul 9, 1996	6.75	7.13	6.75	7.13
1055	NASDAQ	WRLD	Mon, Jul 8, 1996	7.00	7.25	6.75	7.13
1054	NASDAQ	WRLD	Fri, Jul 5, 1996	7.25	7.25	6.75	7.00
1053	NASDAQ	WRLD	Wed, Jul 3, 1996	7.75	7.75	6.75	7.25
1052	NASDAQ	WRLD	Tue, Jul 2, 1996	7.50	7.75	7.25	7.63
1051	NASDAQ	WRLD	Mon, Jul 1, 1996	7.50	7.50	7.25	7.44
1050	NASDAQ	WRLD	Fri, Jun 28, 1996	7.50	7.75	7.25	7.25
1049	NASDAQ	WRLD	Thu, Jun 27, 1996	7.38	7.50	7.25	7.50
1048	NASDAQ	WRLD	Wed, Jun 26, 1996	7.25	7.75	7.25	7.25
1047	NASDAQ	WRLD	Tue, Jun 25, 1996	7.25	7.75	7.25	7.75
1046	NASDAQ	WRLD	Mon, Jun 24, 1996	7.75	7.75	7.25	7.50
1045	NASDAQ	WRLD	Fri, Jun 21, 1996	8.00	8.00	7.50	7.50
1044	NASDAQ	WRLD	Thu, Jun 20, 1996	8.38	8.38	7.50	7.50
1043	NASDAQ	WRLD	Wed, Jun 19, 1996	8.50	8.50	8.00	8.50
1042	NASDAQ	WRLD	Tue, Jun 18, 1996	8.00	8.50	8.00	8.38
1041	NASDAQ	WRLD	Mon, Jun 17, 1996	8.25	8.50	8.00	8.00
1040	NASDAQ	WRLD	Fri, Jun 14, 1996	8.75	8.75	8.25	8.25
1039	NASDAQ	WRLD	Thu, Jun 13, 1996	8.50	8.50	8.50	8.50
1038	NASDAQ	WRLD	Wed, Jun 12, 1996	8.63	8.88	8.50	8.88
1037	NASDAQ	WRLD	Tue, Jun 11, 1996	8.75	9.00	8.63	8.63
1036	NASDAQ	WRLD	Mon, Jun 10, 1996	8.75	8.88	8.75	8.75
1035	NASDAQ	WRLD	Fri, Jun 7, 1996	8.75	9.00	8.75	8.75
1034	NASDAQ	WRLD	Thu, Jun 6, 1996	9.00	9.00	8.75	8.75
1033	NASDAQ	WRLD	Wed, Jun 5, 1996	8.75	9.00	8.75	9.00
1032	NASDAQ	WRLD	Tue, Jun 4, 1996	9.00	9.00	8.75	9.00
1031	NASDAQ	WRLD	Mon, Jun 3, 1996	9.25	9.25	8.75	8.75
1030	NASDAQ	WRLD	Fri, May 31, 1996	9.00	9.00	8.75	9.00
1029	NASDAQ	WRLD	Thu, May 30, 1996	9.25	9.25	8.75	9.00
1028	NASDAQ	WRLD	Wed, May 29, 1996	8.75	9.25	8.75	9.00
1027	NASDAQ	WRLD	Tue, May 28, 1996	9.13	9.50	8.75	8.88
1026	NASDAQ	WRLD	Fri, May 24, 1996	9.38	9.50	9.00	9.13
1025	NASDAQ	WRLD	Thu, May 23, 1996	9.75	9.75	9.00	9.00
1024	NASDAQ	WRLD	Wed, May 22, 1996	9.25	9.75	9.25	9.25
1023	NASDAQ	WRLD	Tue, May 21, 1996	9.75	9.75	9.25	9.50
1022	NASDAQ	WRLD	Mon, May 20, 1996	9.25	9.75	9.25	9.75
1021	NASDAQ	WRLD	Fri, May 17, 1996	9.50	9.75	9.25	9.38
1020	NASDAQ	WRLD	Thu, May 16, 1996	9.75	9.75	9.38	9.75
1019	NASDAQ	WRLD	Wed, May 15, 1996	9.75	9.75	9.25	9.38
1018	NASDAQ	WRLD	Tue, May 14, 1996	10.00	10.25	9.38	10.00
1017	NASDAQ	WRLD	Mon, May 13, 1996	10.00	10.00	10.00	10.00
1016	NASDAQ	WRLD	Fri, May 10, 1996	10.50	10.50	10.00	10.00
1015	NASDAQ	WRLD	Thu, May 9, 1996	10.00	10.50	10.00	10.13
1014	NASDAQ	WRLD	Wed, May 8, 1996	10.00	10.50	10.00	10.50
1013	NASDAQ	WRLD	Tue, May 7, 1996	10.00	10.75	10.00	10.00
1012	NASDAQ	WRLD	Mon, May 6, 1996	10.75	10.75	10.00	10.25
1011	NASDAQ	WRLD	Fri, May 3, 1996	9.75	10.75	9.38	10.75
1010	NASDAQ	WRLD	Thu, May 2, 1996	10.00	10.13	9.38	9.50
1009	NASDAQ	WRLD	Wed, May 1, 1996	9.88	10.25	9.50	9.50
1008	NASDAQ	WRLD	Tue, Apr 30, 1996	10.25	10.25	9.88	9.88
1007	NASDAQ	WRLD	Mon, Apr 29, 1996	10.00	10.50	9.88	9.88
1006	NASDAQ	WRLD	Fri, Apr 26, 1996	10.00	10.50	10.00	10.50
1005	NASDAQ	WRLD	Thu, Apr 25, 1996	11.00	11.25	10.13	10.13
1004	NASDAQ	WRLD	Wed, Apr 24, 1996	10.88	11.50	10.75	11.13
1003	NASDAQ	WRLD	Tue, Apr 23, 1996	9.50	11.25	9.50	11.13
1002	NASDAQ	WRLD	Mon, Apr 22, 1996	9.25	10.13	8.63	9.50
1001	NASDAQ	WRLD	Fri, Apr 19, 1996	8.50	9.25	8.25	9.25
1000	NASDAQ	WRLD	Thu, Apr 18, 1996	8.50	8.50	8.00	8.50
999	NASDAQ	WRLD	Wed, Apr 17, 1996	10.00	10.00	8.00	8.13
998	NASDAQ	WRLD	Tue, Apr 16, 1996	10.00	10.00	9.38	9.75
997	NASDAQ	WRLD	Mon, Apr 15, 1996	10.00	10.00	9.50	9.50
996	NASDAQ	WRLD	Fri, Apr 12, 1996	10.00	10.00	9.81	10.00
995	NASDAQ	WRLD	Thu, Apr 11, 1996	10.38	10.75	10.00	10.00
994	NASDAQ	WRLD	Wed, Apr 10, 1996	10.75	10.75	10.38	10.50
993	NASDAQ	WRLD	Tue, Apr 9, 1996	10.38	10.75	10.38	10.38
992	NASDAQ	WRLD	Mon, Apr 8, 1996	10.75	10.75	10.38	10.38
991	NASDAQ	WRLD	Thu, Apr 4, 1996	10.50	10.75	10.38	10.38
990	NASDAQ	WRLD	Wed, Apr 3, 1996	10.75	10.75	10.50	10.50
989	NASDAQ	WRLD	Tue, Apr 2, 1996	10.75	11.13	10.50	10.50
988	NASDAQ	WRLD	Mon, Apr 1, 1996	11.13	11.13	10.63	10.63
987	NASDAQ	WRLD	Fri, Mar 29, 1996	10.38	11.13	10.38	11.13
986	NASDAQ	WRLD	Thu, Mar 28, 1996	10.38	11.00	10.38	11.00
985	NASDAQ	WRLD	Wed, Mar 27, 1996	10.38	11.00	10.38	11.00
984	NASDAQ	WRLD	Tue, Mar 26, 1996	10.38	11.00	10.38	11.00
983	NASDAQ	WRLD	Mon, Mar 25, 1996	11.13	11.13	10.50	11.00
982	NASDAQ	WRLD	Fri, Mar 22, 1996	10.50	11.00	10.50	10.88
981	NASDAQ	WRLD	Thu, Mar 21, 1996	10.38	10.63	10.38	10.63
980	NASDAQ	WRLD	Wed, Mar 20, 1996	10.75	10.75	10.38	10.63
979	NASDAQ	WRLD	Tue, Mar 19, 1996	10.75	11.00	10.38	10.38
978	NASDAQ	WRLD	Mon, Mar 18, 1996	10.94	11.13	10.75	10.81
977	NASDAQ	WRLD	Fri, Mar 15, 1996	11.13	11.13	10.75	10.75
976	NASDAQ	WRLD	Thu, Mar 14, 1996	11.25	11.25	10.75	10.88
975	NASDAQ	WRLD	Wed, Mar 13, 1996	10.50	11.00	10.50	11.00
974	NASDAQ	WRLD	Tue, Mar 12, 1996	10.63	11.00	10.50	10.50
973	NASDAQ	WRLD	Mon, Mar 11, 1996	10.50	11.25	10.50	10.75
972	NASDAQ	WRLD	Fri, Mar 8, 1996	11.25	11.25	10.63	10.88
971	NASDAQ	WRLD	Thu, Mar 7, 1996	11.38	11.38	11.00	11.19
970	NASDAQ	WRLD	Wed, Mar 6, 1996	11.25	11.38	10.75	11.00
969	NASDAQ	WRLD	Tue, Mar 5, 1996	10.75	11.25	10.50	11.13
968	NASDAQ	WRLD	Mon, Mar 4, 1996	10.13	10.75	10.13	10.50
967	NASDAQ	WRLD	Fri, Mar 1, 1996	10.50	10.50	10.13	10.50
966	NASDAQ	WRLD	Thu, Feb 29, 1996	10.50	10.50	10.13	10.13
965	NASDAQ	WRLD	Wed, Feb 28, 1996	10.25	10.50	10.00	10.31
964	NASDAQ	WRLD	Tue, Feb 27, 1996	10.25	10.25	9.75	10.25
963	NASDAQ	WRLD	Mon, Feb 26, 1996	10.25	10.25	9.75	10.25
962	NASDAQ	WRLD	Fri, Feb 23, 1996	10.00	10.25	9.75	10.25
961	NASDAQ	WRLD	Thu, Feb 22, 1996	10.00	10.00	9.50	10.00
960	NASDAQ	WRLD	Wed, Feb 21, 1996	10.00	10.00	9.50	9.69
959	NASDAQ	WRLD	Tue, Feb 20, 1996	9.50	10.00	9.50	10.00
958	NASDAQ	WRLD	Fri, Feb 16, 1996	10.00	10.00	9.50	10.00
957	NASDAQ	WRLD	Thu, Feb 15, 1996	10.00	10.00	9.50	10.00
956	NASDAQ	WRLD	Wed, Feb 14, 1996	10.25	10.25	9.50	10.00
955	NASDAQ	WRLD	Tue, Feb 13, 1996	10.00	10.25	10.00	10.00
954	NASDAQ	WRLD	Mon, Feb 12, 1996	10.00	10.25	10.00	10.00
953	NASDAQ	WRLD	Fri, Feb 9, 1996	10.75	10.75	10.00	10.25
952	NASDAQ	WRLD	Thu, Feb 8, 1996	10.00	10.75	10.00	10.75
951	NASDAQ	WRLD	Wed, Feb 7, 1996	10.00	10.50	10.00	10.50
950	NASDAQ	WRLD	Tue, Feb 6, 1996	10.00	10.50	10.00	10.50
949	NASDAQ	WRLD	Mon, Feb 5, 1996	9.75	10.50	9.75	10.50
948	NASDAQ	WRLD	Fri, Feb 2, 1996	10.00	10.50	9.75	10.50
947	NASDAQ	WRLD	Thu, Feb 1, 1996	10.50	10.50	9.75	10.25
946	NASDAQ	WRLD	Wed, Jan 31, 1996	10.50	10.50	9.75	10.50
945	NASDAQ	WRLD	Tue, Jan 30, 1996	9.75	10.38	9.75	10.38
944	NASDAQ	WRLD	Mon, Jan 29, 1996	10.25	10.38	9.75	9.75
943	NASDAQ	WRLD	Fri, Jan 26, 1996	10.75	10.75	10.25	10.25
942	NASDAQ	WRLD	Thu, Jan 25, 1996	10.00	11.38	10.00	10.63
941	NASDAQ	WRLD	Wed, Jan 24, 1996	10.50	10.50	10.00	10.25
940	NASDAQ	WRLD	Tue, Jan 23, 1996	10.25	10.50	10.00	10.25
939	NASDAQ	WRLD	Mon, Jan 22, 1996	9.00	10.25	8.75	10.00
938	NASDAQ	WRLD	Fri, Jan 19, 1996	9.00	9.00	8.75	9.00
937	NASDAQ	WRLD	Thu, Jan 18, 1996	9.00	9.00	8.75	8.75
936	NASDAQ	WRLD	Wed, Jan 17, 1996	9.00	9.00	8.75	9.00
935	NASDAQ	WRLD	Tue, Jan 16, 1996	8.75	9.25	8.75	9.00
934	NASDAQ	WRLD	Mon, Jan 15, 1996	9.50	9.50	8.75	9.00
933	NASDAQ	WRLD	Fri, Jan 12, 1996	10.00	10.00	9.25	9.25
932	NASDAQ	WRLD	Thu, Jan 11, 1996	9.75	10.00	9.50	9.50
931	NASDAQ	WRLD	Wed, Jan 10, 1996	10.00	10.00	9.50	9.75
930	NASDAQ	WRLD	Tue, Jan 9, 1996	10.00	10.00	9.50	9.75
929	NASDAQ	WRLD	Mon, Jan 8, 1996	10.00	10.00	9.50	10.00
928	NASDAQ	WRLD	Fri, Jan 5, 1996	9.25	10.00	9.25	9.73
927	NASDAQ	WRLD	Thu, Jan 4, 1996	9.50	9.75	9.00	9.75
926	NASDAQ	WRLD	Wed, Jan 3, 1996	9.75	10.00	9.25	9.50
925	NASDAQ	WRLD	Tue, Jan 2, 1996	11.25	11.25	9.75	10.00
924	NASDAQ	WRLD	Fri, Dec 29, 1995	11.25	11.25	10.63	11.25
923	NASDAQ	WRLD	Thu, Dec 28, 1995	11.25	11.25	10.75	10.75
922	NASDAQ	WRLD	Wed, Dec 27, 1995	11.25	11.50	10.75	11.25
921	NASDAQ	WRLD	Tue, Dec 26, 1995	11.50	11.63	11.00	11.00
920	NASDAQ	WRLD	Fri, Dec 22, 1995	11.75	12.00	11.25	11.63
919	NASDAQ	WRLD	Thu, Dec 21, 1995	12.00	12.50	11.50	11.50
918	NASDAQ	WRLD	Wed, Dec 20, 1995	11.50	12.25	11.25	12.25
917	NASDAQ	WRLD	Tue, Dec 19, 1995	11.13	11.50	11.00	11.25
916	NASDAQ	WRLD	Mon, Dec 18, 1995	11.75	11.75	11.00	11.13
915	NASDAQ	WRLD	Fri, Dec 15, 1995	11.00	11.75	11.00	11.75
914	NASDAQ	WRLD	Thu, Dec 14, 1995	11.00	11.75	10.50	11.50
913	NASDAQ	WRLD	Wed, Dec 13, 1995	10.50	11.00	10.50	10.50
912	NASDAQ	WRLD	Tue, Dec 12, 1995	11.00	11.00	10.50	10.63
911	NASDAQ	WRLD	Mon, Dec 11, 1995	10.00	11.00	10.00	10.75
910	NASDAQ	WRLD	Fri, Dec 8, 1995	11.25	11.50	10.00	10.50
909	NASDAQ	WRLD	Thu, Dec 7, 1995	11.00	11.75	11.00	11.00
908	NASDAQ	WRLD	Wed, Dec 6, 1995	12.00	12.00	11.00	11.75
907	NASDAQ	WRLD	Tue, Dec 5, 1995	11.50	12.00	11.50	11.75
906	NASDAQ	WRLD	Mon, Dec 4, 1995	12.00	12.25	11.50	12.00
905	NASDAQ	WRLD	Fri, Dec 1, 1995	11.50	12.25	11.50	12.25
904	NASDAQ	WRLD	Thu, Nov 30, 1995	11.50	12.25	11.50	12.25
903	NASDAQ	WRLD	Wed, Nov 29, 1995	11.75	12.25	11.75	12.25
902	NASDAQ	WRLD	Tue, Nov 28, 1995	11.75	12.25	11.75	12.25
901	NASDAQ	WRLD	Mon, Nov 27, 1995	11.50	12.00	11.50	12.00
900	NASDAQ	WRLD	Fri, Nov 24, 1995	11.75	12.75	11.50	11.63
899	NASDAQ	WRLD	Wed, Nov 22, 1995	13.50	13.50	10.75	11.50
898	NASDAQ	WRLD	Tue, Nov 21, 1995	13.50	13.50	12.88	13.50
897	NASDAQ	WRLD	Mon, Nov 20, 1995	13.00	13.50	12.88	13.50
896	NASDAQ	WRLD	Fri, Nov 17, 1995	13.00	13.50	13.00	13.13
895	NASDAQ	WRLD	Thu, Nov 16, 1995	13.00	13.50	13.00	13.50
894	NASDAQ	WRLD	Wed, Nov 15, 1995	13.00	13.50	13.00	13.50
893	NASDAQ	WRLD	Tue, Nov 14, 1995	13.25	13.50	13.00	13.00
892	NASDAQ	WRLD	Mon, Nov 13, 1995	13.25	13.50	13.25	13.25
891	NASDAQ	WRLD	Fri, Nov 10, 1995	13.63	13.63	13.25	13.25
890	NASDAQ	WRLD	Thu, Nov 9, 1995	13.50	13.75	12.75	13.50
889	NASDAQ	WRLD	Wed, Nov 8, 1995	13.50	13.50	13.00	13.50
888	NASDAQ	WRLD	Tue, Nov 7, 1995	13.00	13.50	13.00	13.00
887	NASDAQ	WRLD	Mon, Nov 6, 1995	13.00	13.50	13.00	13.13
886	NASDAQ	WRLD	Fri, Nov 3, 1995	13.25	13.50	13.00	13.13
885	NASDAQ	WRLD	Thu, Nov 2, 1995	13.25	13.50	12.75	13.50
884	NASDAQ	WRLD	Wed, Nov 1, 1995	12.75	13.25	12.75	13.25
883	NASDAQ	WRLD	Tue, Oct 31, 1995	13.25	13.25	12.75	13.00
882	NASDAQ	WRLD	Mon, Oct 30, 1995	13.50	13.75	12.63	13.13
881	NASDAQ	WRLD	Fri, Oct 27, 1995	12.75	13.50	12.75	12.75
880	NASDAQ	WRLD	Thu, Oct 26, 1995	14.75	15.00	12.50	13.25
879	NASDAQ	WRLD	Wed, Oct 25, 1995	15.25	15.25	14.50	15.00
878	NASDAQ	WRLD	Tue, Oct 24, 1995	15.25	15.25	14.50	15.25
877	NASDAQ	WRLD	Mon, Oct 23, 1995	15.75	15.75	14.50	15.25
876	NASDAQ	WRLD	Fri, Oct 20, 1995	14.50	15.75	14.50	15.75
875	NASDAQ	WRLD	Thu, Oct 19, 1995	13.25	14.50	12.75	14.38
874	NASDAQ	WRLD	Wed, Oct 18, 1995	12.75	13.38	12.75	13.25
873	NASDAQ	WRLD	Tue, Oct 17, 1995	12.75	13.25	12.75	13.06
872	NASDAQ	WRLD	Mon, Oct 16, 1995	13.00	13.25	12.50	12.75
871	NASDAQ	WRLD	Fri, Oct 13, 1995	12.25	13.00	12.25	13.00
870	NASDAQ	WRLD	Thu, Oct 12, 1995	12.50	13.00	12.38	12.63
869	NASDAQ	WRLD	Wed, Oct 11, 1995	13.50	13.50	12.50	12.88
868	NASDAQ	WRLD	Tue, Oct 10, 1995	12.50	13.25	11.50	13.25
867	NASDAQ	WRLD	Mon, Oct 9, 1995	14.25	14.25	13.00	13.00
866	NASDAQ	WRLD	Fri, Oct 6, 1995	14.25	14.25	13.75	14.00
865	NASDAQ	WRLD	Thu, Oct 5, 1995	13.75	14.25	13.75	14.25
864	NASDAQ	WRLD	Wed, Oct 4, 1995	13.75	14.25	13.75	14.25
863	NASDAQ	WRLD	Tue, Oct 3, 1995	13.75	14.25	13.75	14.00
862	NASDAQ	WRLD	Mon, Oct 2, 1995	14.25	14.25	13.75	14.25
861	NASDAQ	WRLD	Fri, Sep 29, 1995	14.25	14.25	13.75	14.25
860	NASDAQ	WRLD	Thu, Sep 28, 1995	13.50	14.50	13.50	14.25
859	NASDAQ	WRLD	Wed, Sep 27, 1995	14.50	14.50	13.00	14.00
858	NASDAQ	WRLD	Tue, Sep 26, 1995	14.50	15.00	14.00	14.50
857	NASDAQ	WRLD	Mon, Sep 25, 1995	15.25	15.50	14.50	14.50
856	NASDAQ	WRLD	Fri, Sep 22, 1995	16.25	16.25	15.25	15.25
855	NASDAQ	WRLD	Thu, Sep 21, 1995	16.25	16.25	15.75	16.00
854	NASDAQ	WRLD	Wed, Sep 20, 1995	15.25	16.25	15.25	16.00
853	NASDAQ	WRLD	Tue, Sep 19, 1995	16.00	16.00	15.25	15.63
852	NASDAQ	WRLD	Mon, Sep 18, 1995	16.00	16.00	15.25	15.63
851	NASDAQ	WRLD	Fri, Sep 15, 1995	16.00	16.00	15.50	15.75
850	NASDAQ	WRLD	Thu, Sep 14, 1995	15.50	16.25	15.25	15.75
849	NASDAQ	WRLD	Wed, Sep 13, 1995	15.75	15.75	15.25	15.25
848	NASDAQ	WRLD	Tue, Sep 12, 1995	15.25	15.75	15.25	15.25
847	NASDAQ	WRLD	Mon, Sep 11, 1995	15.50	15.75	15.00	15.63
846	NASDAQ	WRLD	Fri, Sep 8, 1995	14.75	15.50	14.75	15.50
845	NASDAQ	WRLD	Thu, Sep 7, 1995	15.50	15.50	14.75	14.75
844	NASDAQ	WRLD	Wed, Sep 6, 1995	15.50	16.00	15.00	15.50
843	NASDAQ	WRLD	Tue, Sep 5, 1995	14.50	15.25	14.00	14.50
842	NASDAQ	WRLD	Fri, Sep 1, 1995	14.25	14.50	13.75	14.38
841	NASDAQ	WRLD	Thu, Aug 31, 1995	13.58	13.75	13.50	13.58
840	NASDAQ	WRLD	Wed, Aug 30, 1995	13.50	13.67	13.25	13.58
839	NASDAQ	WRLD	Tue, Aug 29, 1995	13.50	13.50	13.25	13.50
838	NASDAQ	WRLD	Mon, Aug 28, 1995	13.42	13.50	13.25	13.50
837	NASDAQ	WRLD	Fri, Aug 25, 1995	13.50	13.50	13.42	13.50
836	NASDAQ	WRLD	Thu, Aug 24, 1995	13.50	13.58	13.33	13.50
835	NASDAQ	WRLD	Wed, Aug 23, 1995	13.25	13.67	13.25	13.58
834	NASDAQ	WRLD	Tue, Aug 22, 1995	13.58	13.58	13.25	13.25
833	NASDAQ	WRLD	Mon, Aug 21, 1995	13.58	13.58	13.25	13.58
832	NASDAQ	WRLD	Fri, Aug 18, 1995	13.25	13.50	13.17	13.37
831	NASDAQ	WRLD	Thu, Aug 17, 1995	12.92	13.33	12.92	13.25
830	NASDAQ	WRLD	Wed, Aug 16, 1995	12.83	13.17	12.83	12.92
829	NASDAQ	WRLD	Tue, Aug 15, 1995	13.50	13.50	12.83	13.08
828	NASDAQ	WRLD	Mon, Aug 14, 1995	13.50	13.50	13.25	13.50
827	NASDAQ	WRLD	Fri, Aug 11, 1995	13.50	13.50	13.33	13.50
826	NASDAQ	WRLD	Thu, Aug 10, 1995	13.67	13.67	13.25	13.33
825	NASDAQ	WRLD	Wed, Aug 9, 1995	13.67	13.67	13.42	13.42
824	NASDAQ	WRLD	Tue, Aug 8, 1995	13.58	13.67	13.42	13.67
823	NASDAQ	WRLD	Mon, Aug 7, 1995	13.58	13.67	13.25	13.62
822	NASDAQ	WRLD	Fri, Aug 4, 1995	13.58	13.58	13.33	13.58
821	NASDAQ	WRLD	Thu, Aug 3, 1995	13.42	13.67	13.17	13.42
820	NASDAQ	WRLD	Wed, Aug 2, 1995	13.42	13.42	13.17	13.29
819	NASDAQ	WRLD	Tue, Aug 1, 1995	13.33	13.42	13.17	13.17
818	NASDAQ	WRLD	Mon, Jul 31, 1995	13.50	13.58	13.33	13.33
817	NASDAQ	WRLD	Fri, Jul 28, 1995	13.58	14.08	13.58	13.62
816	NASDAQ	WRLD	Thu, Jul 27, 1995	13.58	13.92	13.58	13.83
815	NASDAQ	WRLD	Wed, Jul 26, 1995	12.83	13.75	12.83	13.58
814	NASDAQ	WRLD	Tue, Jul 25, 1995	12.67	12.92	12.58	12.92
813	NASDAQ	WRLD	Mon, Jul 24, 1995	12.25	12.62	12.25	12.62
812	NASDAQ	WRLD	Fri, Jul 21, 1995	12.17	12.46	12.17	12.25
811	NASDAQ	WRLD	Thu, Jul 20, 1995	12.17	12.33	12.00	12.33
810	NASDAQ	WRLD	Wed, Jul 19, 1995	12.50	12.50	12.25	12.29
809	NASDAQ	WRLD	Tue, Jul 18, 1995	12.42	12.50	12.33	12.37
808	NASDAQ	WRLD	Mon, Jul 17, 1995	12.42	12.67	12.17	12.42
807	NASDAQ	WRLD	Fri, Jul 14, 1995	12.00	12.33	12.00	12.29
806	NASDAQ	WRLD	Thu, Jul 13, 1995	12.25	12.25	12.00	12.00
805	NASDAQ	WRLD	Wed, Jul 12, 1995	11.92	12.33	11.92	12.25
804	NASDAQ	WRLD	Tue, Jul 11, 1995	12.08	12.25	11.83	12.00
803	NASDAQ	WRLD	Mon, Jul 10, 1995	13.08	13.17	11.92	12.33
802	NASDAQ	WRLD	Fri, Jul 7, 1995	12.17	13.58	12.00	13.25
801	NASDAQ	WRLD	Thu, Jul 6, 1995	11.25	12.12	11.25	12.08
800	NASDAQ	WRLD	Wed, Jul 5, 1995	11.33	11.50	11.25	11.50
799	NASDAQ	WRLD	Mon, Jul 3, 1995	11.33	11.33	11.17	11.33
798	NASDAQ	WRLD	Fri, Jun 30, 1995	11.33	11.33	11.17	11.17
797	NASDAQ	WRLD	Thu, Jun 29, 1995	11.33	11.33	11.17	11.17
796	NASDAQ	WRLD	Wed, Jun 28, 1995	11.42	11.42	11.17	11.17
795	NASDAQ	WRLD	Tue, Jun 27, 1995	11.42	11.42	11.25	11.29
794	NASDAQ	WRLD	Mon, Jun 26, 1995	11.25	11.42	11.25	11.33
793	NASDAQ	WRLD	Fri, Jun 23, 1995	11.42	11.42	11.25	11.42
792	NASDAQ	WRLD	Thu, Jun 22, 1995	11.25	11.50	11.25	11.25
791	NASDAQ	WRLD	Wed, Jun 21, 1995	10.92	11.42	10.92	11.33
790	NASDAQ	WRLD	Tue, Jun 20, 1995	10.67	10.92	10.67	10.92
789	NASDAQ	WRLD	Mon, Jun 19, 1995	10.83	11.00	10.67	10.92
788	NASDAQ	WRLD	Fri, Jun 16, 1995	11.00	11.00	10.83	11.00
787	NASDAQ	WRLD	Thu, Jun 15, 1995	10.67	11.00	10.67	11.00
786	NASDAQ	WRLD	Wed, Jun 14, 1995	10.50	10.83	10.42	10.67
785	NASDAQ	WRLD	Tue, Jun 13, 1995	10.37	10.50	10.17	10.25
784	NASDAQ	WRLD	Mon, Jun 12, 1995	10.50	10.50	10.33	10.50
783	NASDAQ	WRLD	Fri, Jun 9, 1995	10.50	10.50	10.33	10.42
782	NASDAQ	WRLD	Thu, Jun 8, 1995	10.42	10.58	10.42	10.42
781	NASDAQ	WRLD	Wed, Jun 7, 1995	10.50	10.67	10.50	10.50
780	NASDAQ	WRLD	Tue, Jun 6, 1995	10.33	10.67	10.33	10.58
779	NASDAQ	WRLD	Mon, Jun 5, 1995	10.42	10.58	10.33	10.58
778	NASDAQ	WRLD	Fri, Jun 2, 1995	10.42	10.42	10.17	10.33
777	NASDAQ	WRLD	Thu, Jun 1, 1995	10.33	10.46	10.17	10.42
776	NASDAQ	WRLD	Wed, May 31, 1995	10.25	10.25	10.17	10.17
775	NASDAQ	WRLD	Tue, May 30, 1995	10.17	10.33	10.17	10.25
774	NASDAQ	WRLD	Fri, May 26, 1995	9.83	10.17	9.83	10.17
773	NASDAQ	WRLD	Thu, May 25, 1995	9.92	10.08	9.67	9.83
772	NASDAQ	WRLD	Wed, May 24, 1995	9.83	9.83	9.83	9.83
771	NASDAQ	WRLD	Tue, May 23, 1995	9.75	9.83	9.67	9.67
770	NASDAQ	WRLD	Mon, May 22, 1995	9.58	9.75	9.58	9.75
769	NASDAQ	WRLD	Fri, May 19, 1995	9.67	9.75	9.58	9.58
768	NASDAQ	WRLD	Thu, May 18, 1995	9.67	9.83	9.67	9.83
767	NASDAQ	WRLD	Wed, May 17, 1995	9.83	9.83	9.67	9.83
766	NASDAQ	WRLD	Tue, May 16, 1995	9.75	9.79	9.67	9.67
765	NASDAQ	WRLD	Mon, May 15, 1995	9.50	9.67	9.50	9.67
764	NASDAQ	WRLD	Fri, May 12, 1995	9.42	9.67	9.42	9.67
763	NASDAQ	WRLD	Thu, May 11, 1995	9.33	9.60	9.33	9.42
762	NASDAQ	WRLD	Wed, May 10, 1995	9.17	9.58	9.17	9.50
761	NASDAQ	WRLD	Tue, May 9, 1995	9.17	9.42	9.00	9.08
760	NASDAQ	WRLD	Mon, May 8, 1995	9.00	9.17	9.00	9.17
759	NASDAQ	WRLD	Fri, May 5, 1995	9.08	9.17	9.00	9.04
758	NASDAQ	WRLD	Thu, May 4, 1995	9.00	9.12	8.83	9.12
757	NASDAQ	WRLD	Wed, May 3, 1995	9.50	9.50	9.00	9.00
756	NASDAQ	WRLD	Tue, May 2, 1995	9.58	9.58	9.33	9.33
755	NASDAQ	WRLD	Mon, May 1, 1995	9.58	9.58	9.42	9.42
754	NASDAQ	WRLD	Fri, Apr 28, 1995	9.58	9.58	9.42	9.42
753	NASDAQ	WRLD	Thu, Apr 27, 1995	9.42	9.58	9.42	9.46
752	NASDAQ	WRLD	Wed, Apr 26, 1995	9.58	9.58	9.42	9.58
751	NASDAQ	WRLD	Tue, Apr 25, 1995	9.42	9.58	9.42	9.52
750	NASDAQ	WRLD	Mon, Apr 24, 1995	9.42	9.58	9.42	9.58
749	NASDAQ	WRLD	Fri, Apr 21, 1995	10.00	10.00	9.42	9.42
748	NASDAQ	WRLD	Thu, Apr 20, 1995	9.92	10.00	9.75	10.00
747	NASDAQ	WRLD	Wed, Apr 19, 1995	9.42	9.75	9.42	9.75
746	NASDAQ	WRLD	Tue, Apr 18, 1995	9.25	9.42	9.17	9.17
745	NASDAQ	WRLD	Mon, Apr 17, 1995	9.33	9.50	9.33	9.37
744	NASDAQ	WRLD	Thu, Apr 13, 1995	9.25	9.42	9.25	9.25
743	NASDAQ	WRLD	Wed, Apr 12, 1995	9.33	9.33	9.08	9.17
742	NASDAQ	WRLD	Tue, Apr 11, 1995	9.33	9.33	9.08	9.33
741	NASDAQ	WRLD	Mon, Apr 10, 1995	9.00	9.33	9.00	9.33
740	NASDAQ	WRLD	Fri, Apr 7, 1995	9.00	9.00	9.00	9.00
739	NASDAQ	WRLD	Thu, Apr 6, 1995	8.71	9.00	8.67	9.00
738	NASDAQ	WRLD	Wed, Apr 5, 1995	8.75	8.75	8.50	8.50
737	NASDAQ	WRLD	Tue, Apr 4, 1995	8.75	8.75	8.71	8.71
736	NASDAQ	WRLD	Mon, Apr 3, 1995	8.50	8.75	8.50	8.75
735	NASDAQ	WRLD	Fri, Mar 31, 1995	8.75	8.75	8.50	8.71
734	NASDAQ	WRLD	Thu, Mar 30, 1995	8.58	8.75	8.50	8.75
733	NASDAQ	WRLD	Wed, Mar 29, 1995	8.42	8.75	8.42	8.75
732	NASDAQ	WRLD	Tue, Mar 28, 1995	8.50	8.75	8.42	8.42
731	NASDAQ	WRLD	Mon, Mar 27, 1995	8.75	8.75	8.50	8.50
730	NASDAQ	WRLD	Fri, Mar 24, 1995	8.50	8.75	8.50	8.50
729	NASDAQ	WRLD	Thu, Mar 23, 1995	8.50	8.75	8.50	8.50
728	NASDAQ	WRLD	Wed, Mar 22, 1995	8.75	8.75	8.50	8.50
727	NASDAQ	WRLD	Tue, Mar 21, 1995	8.58	8.75	8.58	8.58
726	NASDAQ	WRLD	Mon, Mar 20, 1995	8.67	8.75	8.58	8.58
725	NASDAQ	WRLD	Fri, Mar 17, 1995	8.42	8.75	8.42	8.67
724	NASDAQ	WRLD	Thu, Mar 16, 1995	8.58	8.58	8.42	8.58
723	NASDAQ	WRLD	Wed, Mar 15, 1995	8.50	8.54	8.42	8.50
722	NASDAQ	WRLD	Tue, Mar 14, 1995	8.58	8.75	8.58	8.58
721	NASDAQ	WRLD	Mon, Mar 13, 1995	8.58	8.75	8.58	8.58
720	NASDAQ	WRLD	Fri, Mar 10, 1995	8.67	8.83	8.58	8.83
719	NASDAQ	WRLD	Thu, Mar 9, 1995	8.67	8.83	8.67	8.67
718	NASDAQ	WRLD	Wed, Mar 8, 1995	8.67	8.83	8.67	8.67
717	NASDAQ	WRLD	Tue, Mar 7, 1995	8.92	8.92	8.67	8.75
716	NASDAQ	WRLD	Mon, Mar 6, 1995	8.67	8.92	8.67	8.92
715	NASDAQ	WRLD	Fri, Mar 3, 1995	8.92	8.92	8.79	8.79
714	NASDAQ	WRLD	Thu, Mar 2, 1995	8.83	8.92	8.67	8.92
713	NASDAQ	WRLD	Wed, Mar 1, 1995	8.83	8.83	8.83	8.83
712	NASDAQ	WRLD	Tue, Feb 28, 1995	8.83	8.83	8.58	8.83
711	NASDAQ	WRLD	Mon, Feb 27, 1995	8.75	8.83	8.75	8.83
710	NASDAQ	WRLD	Fri, Feb 24, 1995	8.75	8.83	8.58	8.83
709	NASDAQ	WRLD	Thu, Feb 23, 1995	8.75	8.75	8.58	8.67
708	NASDAQ	WRLD	Wed, Feb 22, 1995	8.50	8.75	8.42	8.50
707	NASDAQ	WRLD	Tue, Feb 21, 1995	8.58	8.58	8.42	8.42
706	NASDAQ	WRLD	Fri, Feb 17, 1995	8.42	8.67	8.42	8.58
705	NASDAQ	WRLD	Thu, Feb 16, 1995	8.17	8.50	8.17	8.42
704	NASDAQ	WRLD	Wed, Feb 15, 1995	8.25	8.42	8.08	8.42
703	NASDAQ	WRLD	Tue, Feb 14, 1995	8.25	8.25	8.08	8.12
702	NASDAQ	WRLD	Mon, Feb 13, 1995	8.25	8.25	8.08	8.08
701	NASDAQ	WRLD	Fri, Feb 10, 1995	8.08	8.25	8.08	8.25
700	NASDAQ	WRLD	Thu, Feb 9, 1995	8.08	8.25	8.08	8.25
699	NASDAQ	WRLD	Wed, Feb 8, 1995	8.00	8.25	8.00	8.25
698	NASDAQ	WRLD	Tue, Feb 7, 1995	8.25	8.25	8.00	8.08
697	NASDAQ	WRLD	Mon, Feb 6, 1995	8.00	8.25	8.00	8.12
696	NASDAQ	WRLD	Fri, Feb 3, 1995	8.00	8.25	8.00	8.25
695	NASDAQ	WRLD	Thu, Feb 2, 1995	8.17	8.25	8.00	8.25
694	NASDAQ	WRLD	Wed, Feb 1, 1995	8.17	8.17	8.08	8.17
693	NASDAQ	WRLD	Tue, Jan 31, 1995	7.92	8.17	7.92	7.92
692	NASDAQ	WRLD	Mon, Jan 30, 1995	7.94	8.17	7.92	8.00
691	NASDAQ	WRLD	Fri, Jan 27, 1995	8.17	8.17	8.17	8.17
690	NASDAQ	WRLD	Thu, Jan 26, 1995	8.00	8.08	7.96	7.96
689	NASDAQ	WRLD	Wed, Jan 25, 1995	7.92	8.17	7.92	8.17
688	NASDAQ	WRLD	Tue, Jan 24, 1995	7.92	8.08	7.92	7.92
687	NASDAQ	WRLD	Mon, Jan 23, 1995	8.17	8.17	7.92	8.12
686	NASDAQ	WRLD	Fri, Jan 20, 1995	7.92	8.17	7.92	7.92
685	NASDAQ	WRLD	Thu, Jan 19, 1995	7.92	8.17	7.92	8.00
684	NASDAQ	WRLD	Wed, Jan 18, 1995	8.00	8.17	7.92	8.17
683	NASDAQ	WRLD	Tue, Jan 17, 1995	8.00	8.17	7.83	8.17
682	NASDAQ	WRLD	Mon, Jan 16, 1995	7.92	7.92	7.67	7.75
681	NASDAQ	WRLD	Fri, Jan 13, 1995	7.81	7.92	7.67	7.67
680	NASDAQ	WRLD	Thu, Jan 12, 1995	7.58	7.92	7.58	7.92
679	NASDAQ	WRLD	Wed, Jan 11, 1995	7.50	7.75	7.33	7.75
678	NASDAQ	WRLD	Tue, Jan 10, 1995	7.50	7.50	7.33	7.50
677	NASDAQ	WRLD	Mon, Jan 9, 1995	7.25	7.50	7.17	7.37
676	NASDAQ	WRLD	Fri, Jan 6, 1995	7.00	7.25	7.00	7.25
675	NASDAQ	WRLD	Thu, Jan 5, 1995	7.00	7.25	7.00	7.15
674	NASDAQ	WRLD	Wed, Jan 4, 1995	7.67	7.67	7.08	7.17
673	NASDAQ	WRLD	Tue, Jan 3, 1995	7.67	7.75	7.50	7.67
672	NASDAQ	WRLD	Fri, Dec 30, 1994	7.67	7.92	7.67	7.83
671	NASDAQ	WRLD	Thu, Dec 29, 1994	7.67	8.00	7.67	7.92
670	NASDAQ	WRLD	Wed, Dec 28, 1994	7.92	7.92	7.75	7.75
669	NASDAQ	WRLD	Tue, Dec 27, 1994	7.83	7.83	7.75	7.83
668	NASDAQ	WRLD	Fri, Dec 23, 1994	7.75	7.92	7.58	7.92
667	NASDAQ	WRLD	Thu, Dec 22, 1994	7.50	7.75	7.50	7.75
666	NASDAQ	WRLD	Wed, Dec 21, 1994	7.67	7.75	7.50	7.50
665	NASDAQ	WRLD	Tue, Dec 20, 1994	7.50	7.50	7.25	7.50
664	NASDAQ	WRLD	Mon, Dec 19, 1994	7.17	7.50	7.17	7.50
663	NASDAQ	WRLD	Fri, Dec 16, 1994	7.17	7.17	7.17	7.17
662	NASDAQ	WRLD	Thu, Dec 15, 1994	6.92	7.17	6.92	7.17
661	NASDAQ	WRLD	Wed, Dec 14, 1994	6.92	7.17	6.92	7.17
660	NASDAQ	WRLD	Tue, Dec 13, 1994	7.00	7.17	7.00	7.08
659	NASDAQ	WRLD	Mon, Dec 12, 1994	7.00	7.17	6.92	7.17
658	NASDAQ	WRLD	Fri, Dec 9, 1994	7.17	7.17	6.92	7.17
657	NASDAQ	WRLD	Thu, Dec 8, 1994	7.00	7.25	6.92	6.92
656	NASDAQ	WRLD	Wed, Dec 7, 1994	7.25	7.25	7.00	7.00
655	NASDAQ	WRLD	Tue, Dec 6, 1994	7.08	7.25	7.00	7.04
654	NASDAQ	WRLD	Mon, Dec 5, 1994	7.25	7.25	7.08	7.08
653	NASDAQ	WRLD	Fri, Dec 2, 1994	7.08	7.25	7.08	7.08
652	NASDAQ	WRLD	Thu, Dec 1, 1994	7.33	7.33	7.08	7.08
651	NASDAQ	WRLD	Wed, Nov 30, 1994	7.17	7.42	7.17	7.42
650	NASDAQ	WRLD	Tue, Nov 29, 1994	6.83	7.08	6.83	7.04
649	NASDAQ	WRLD	Mon, Nov 28, 1994	6.92	7.00	6.83	6.96
648	NASDAQ	WRLD	Wed, Nov 23, 1994	6.83	7.00	6.62	6.67
647	NASDAQ	WRLD	Tue, Nov 22, 1994	6.87	6.87	6.83	6.87
646	NASDAQ	WRLD	Mon, Nov 21, 1994	6.96	7.00	6.83	6.83
645	NASDAQ	WRLD	Fri, Nov 18, 1994	7.00	7.00	6.83	6.83
644	NASDAQ	WRLD	Thu, Nov 17, 1994	6.92	6.92	6.92	6.92
643	NASDAQ	WRLD	Wed, Nov 16, 1994	7.17	7.19	6.92	6.92
642	NASDAQ	WRLD	Tue, Nov 15, 1994	6.92	7.17	6.92	7.00
641	NASDAQ	WRLD	Mon, Nov 14, 1994	7.17	7.17	7.17	7.17
640	NASDAQ	WRLD	Fri, Nov 11, 1994	6.92	7.17	6.92	7.17
639	NASDAQ	WRLD	Thu, Nov 10, 1994	7.17	7.17	7.00	7.04
638	NASDAQ	WRLD	Wed, Nov 9, 1994	6.92	7.12	6.92	7.12
637	NASDAQ	WRLD	Tue, Nov 8, 1994	7.00	7.08	7.00	7.00
636	NASDAQ	WRLD	Mon, Nov 7, 1994	6.92	7.08	6.92	7.08
635	NASDAQ	WRLD	Fri, Nov 4, 1994	7.08	7.17	6.92	6.92
634	NASDAQ	WRLD	Thu, Nov 3, 1994	7.00	7.00	6.96	6.96
633	NASDAQ	WRLD	Wed, Nov 2, 1994	7.50	7.50	7.00	7.00
632	NASDAQ	WRLD	Tue, Nov 1, 1994	7.42	7.50	7.25	7.29
631	NASDAQ	WRLD	Mon, Oct 31, 1994	7.58	7.58	7.33	7.33
630	NASDAQ	WRLD	Fri, Oct 28, 1994	7.42	7.42	7.42	7.42
629	NASDAQ	WRLD	Thu, Oct 27, 1994	7.33	7.58	7.33	7.33
628	NASDAQ	WRLD	Wed, Oct 26, 1994	7.58	7.58	7.33	7.58
627	NASDAQ	WRLD	Tue, Oct 25, 1994	7.42	7.58	7.33	7.58
626	NASDAQ	WRLD	Mon, Oct 24, 1994	7.67	7.67	7.42	7.46
625	NASDAQ	WRLD	Fri, Oct 21, 1994	7.50	7.56	7.42	7.42
624	NASDAQ	WRLD	Thu, Oct 20, 1994	7.67	7.67	7.42	7.42
623	NASDAQ	WRLD	Wed, Oct 19, 1994	7.42	7.67	7.42	7.42
622	NASDAQ	WRLD	Tue, Oct 18, 1994	7.42	7.67	7.42	7.67
621	NASDAQ	WRLD	Mon, Oct 17, 1994	7.50	7.58	7.42	7.58
620	NASDAQ	WRLD	Fri, Oct 14, 1994	7.58	7.58	7.42	7.58
619	NASDAQ	WRLD	Thu, Oct 13, 1994	7.42	7.67	7.29	7.50
618	NASDAQ	WRLD	Wed, Oct 12, 1994	7.42	7.42	7.08	7.08
617	NASDAQ	WRLD	Tue, Oct 11, 1994	7.08	7.42	7.08	7.08
616	NASDAQ	WRLD	Mon, Oct 10, 1994	7.33	7.33	7.08	7.08
615	NASDAQ	WRLD	Fri, Oct 7, 1994	7.08	7.17	7.08	7.08
614	NASDAQ	WRLD	Thu, Oct 6, 1994	7.08	7.33	7.08	7.25
613	NASDAQ	WRLD	Wed, Oct 5, 1994	7.17	7.33	7.08	7.08
612	NASDAQ	WRLD	Tue, Oct 4, 1994	7.21	7.42	7.17	7.42
611	NASDAQ	WRLD	Mon, Oct 3, 1994	7.17	7.37	7.00	7.33
610	NASDAQ	WRLD	Fri, Sep 30, 1994	7.08	7.17	7.00	7.08
609	NASDAQ	WRLD	Thu, Sep 29, 1994	7.33	7.33	7.08	7.12
608	NASDAQ	WRLD	Wed, Sep 28, 1994	7.08	7.33	7.08	7.08
607	NASDAQ	WRLD	Tue, Sep 27, 1994	6.83	7.33	6.83	7.33
606	NASDAQ	WRLD	Mon, Sep 26, 1994	6.58	6.92	6.58	6.92
605	NASDAQ	WRLD	Fri, Sep 23, 1994	6.67	6.83	6.58	6.83
604	NASDAQ	WRLD	Thu, Sep 22, 1994	6.58	6.83	6.58	6.58
603	NASDAQ	WRLD	Wed, Sep 21, 1994	6.83	6.83	6.75	6.83
602	NASDAQ	WRLD	Tue, Sep 20, 1994	6.58	6.83	6.58	6.75
601	NASDAQ	WRLD	Mon, Sep 19, 1994	6.58	6.83	6.58	6.58
600	NASDAQ	WRLD	Fri, Sep 16, 1994	6.83	6.83	6.75	6.75
599	NASDAQ	WRLD	Thu, Sep 15, 1994	6.59	6.83	6.58	6.79
598	NASDAQ	WRLD	Wed, Sep 14, 1994	6.58	6.75	6.58	6.71
597	NASDAQ	WRLD	Tue, Sep 13, 1994	6.75	6.75	6.58	6.75
596	NASDAQ	WRLD	Mon, Sep 12, 1994	6.92	6.92	6.67	6.75
595	NASDAQ	WRLD	Fri, Sep 9, 1994	6.75	6.92	6.67	6.92
594	NASDAQ	WRLD	Thu, Sep 8, 1994	6.92	6.92	6.87	6.92
593	NASDAQ	WRLD	Wed, Sep 7, 1994	6.67	6.92	6.58	6.92
592	NASDAQ	WRLD	Tue, Sep 6, 1994	6.58	6.75	6.58	6.67
591	NASDAQ	WRLD	Fri, Sep 2, 1994	6.75	6.75	6.75	6.75
590	NASDAQ	WRLD	Thu, Sep 1, 1994	6.58	6.75	6.58	6.75
589	NASDAQ	WRLD	Wed, Aug 31, 1994	6.58	6.75	6.50	6.75
588	NASDAQ	WRLD	Tue, Aug 30, 1994	6.75	6.75	6.58	6.58
587	NASDAQ	WRLD	Mon, Aug 29, 1994	6.67	6.75	6.67	6.75
586	NASDAQ	WRLD	Fri, Aug 26, 1994	6.50	6.58	6.33	6.42
585	NASDAQ	WRLD	Thu, Aug 25, 1994	6.33	6.50	6.33	6.33
584	NASDAQ	WRLD	Wed, Aug 24, 1994	6.29	6.50	6.25	6.34
583	NASDAQ	WRLD	Tue, Aug 23, 1994	6.25	6.37	6.25	6.25
582	NASDAQ	WRLD	Mon, Aug 22, 1994	6.50	6.50	6.25	6.50
581	NASDAQ	WRLD	Fri, Aug 19, 1994	6.33	6.50	6.33	6.50
580	NASDAQ	WRLD	Thu, Aug 18, 1994	6.50	6.50	6.33	6.33
579	NASDAQ	WRLD	Wed, Aug 17, 1994	6.33	6.42	6.33	6.42
578	NASDAQ	WRLD	Tue, Aug 16, 1994	6.42	6.46	6.42	6.46
577	NASDAQ	WRLD	Mon, Aug 15, 1994	6.33	6.42	6.33	6.33
576	NASDAQ	WRLD	Fri, Aug 12, 1994	6.50	6.58	6.33	6.58
575	NASDAQ	WRLD	Wed, Aug 10, 1994	6.58	6.75	6.50	6.52
574	NASDAQ	WRLD	Tue, Aug 9, 1994	6.75	6.75	6.71	6.71
573	NASDAQ	WRLD	Fri, Aug 5, 1994	6.58	6.83	6.58	6.67
572	NASDAQ	WRLD	Wed, Aug 3, 1994	6.75	6.75	6.58	6.71
571	NASDAQ	WRLD	Tue, Aug 2, 1994	6.79	6.79	6.58	6.67
570	NASDAQ	WRLD	Mon, Aug 1, 1994	6.75	6.75	6.58	6.67
569	NASDAQ	WRLD	Fri, Jul 29, 1994	6.58	6.58	6.58	6.58
568	NASDAQ	WRLD	Thu, Jul 28, 1994	6.67	6.67	6.50	6.67
567	NASDAQ	WRLD	Wed, Jul 27, 1994	6.58	6.58	6.54	6.54
566	NASDAQ	WRLD	Tue, Jul 26, 1994	6.58	6.83	6.58	6.83
565	NASDAQ	WRLD	Mon, Jul 25, 1994	6.58	6.58	6.58	6.58
564	NASDAQ	WRLD	Fri, Jul 22, 1994	6.58	6.83	6.58	6.79
563	NASDAQ	WRLD	Thu, Jul 21, 1994	6.83	6.83	6.58	6.83
562	NASDAQ	WRLD	Wed, Jul 20, 1994	6.83	6.83	6.58	6.83
561	NASDAQ	WRLD	Tue, Jul 19, 1994	6.83	6.83	6.58	6.58
560	NASDAQ	WRLD	Mon, Jul 18, 1994	6.42	6.83	6.42	6.58
559	NASDAQ	WRLD	Fri, Jul 15, 1994	6.58	6.58	6.42	6.58
558	NASDAQ	WRLD	Thu, Jul 14, 1994	6.17	6.58	6.17	6.58
557	NASDAQ	WRLD	Wed, Jul 13, 1994	6.17	6.17	6.17	6.17
556	NASDAQ	WRLD	Tue, Jul 12, 1994	6.00	6.08	5.92	6.08
555	NASDAQ	WRLD	Mon, Jul 11, 1994	6.00	6.04	5.92	6.04
554	NASDAQ	WRLD	Fri, Jul 8, 1994	6.00	6.08	5.92	6.08
553	NASDAQ	WRLD	Thu, Jul 7, 1994	6.00	6.00	5.92	6.00
552	NASDAQ	WRLD	Wed, Jul 6, 1994	5.83	6.00	5.83	6.00
551	NASDAQ	WRLD	Tue, Jul 5, 1994	5.83	5.96	5.83	5.96
550	NASDAQ	WRLD	Fri, Jul 1, 1994	5.92	6.00	5.83	5.92
549	NASDAQ	WRLD	Thu, Jun 30, 1994	6.00	6.00	5.75	5.96
548	NASDAQ	WRLD	Wed, Jun 29, 1994	6.00	6.00	6.00	6.00
547	NASDAQ	WRLD	Tue, Jun 28, 1994	5.83	6.00	5.75	6.00
546	NASDAQ	WRLD	Mon, Jun 27, 1994	5.92	6.12	5.92	5.92
545	NASDAQ	WRLD	Fri, Jun 24, 1994	6.17	6.25	6.08	6.21
544	NASDAQ	WRLD	Thu, Jun 23, 1994	6.25	6.33	6.25	6.25
543	NASDAQ	WRLD	Wed, Jun 22, 1994	6.25	6.35	6.25	6.35
542	NASDAQ	WRLD	Tue, Jun 21, 1994	6.42	6.50	6.25	6.25
541	NASDAQ	WRLD	Mon, Jun 20, 1994	6.58	6.58	6.46	6.58
540	NASDAQ	WRLD	Fri, Jun 17, 1994	6.50	6.67	6.50	6.50
539	NASDAQ	WRLD	Thu, Jun 16, 1994	6.50	6.67	6.50	6.67
538	NASDAQ	WRLD	Wed, Jun 15, 1994	6.42	6.67	6.42	6.67
537	NASDAQ	WRLD	Tue, Jun 14, 1994	6.50	6.58	6.42	6.58
536	NASDAQ	WRLD	Mon, Jun 13, 1994	6.42	6.58	6.42	6.42
535	NASDAQ	WRLD	Fri, Jun 10, 1994	6.58	6.58	6.42	6.42
534	NASDAQ	WRLD	Thu, Jun 9, 1994	6.42	6.58	6.42	6.58
533	NASDAQ	WRLD	Wed, Jun 8, 1994	6.42	6.58	6.42	6.50
532	NASDAQ	WRLD	Tue, Jun 7, 1994	6.17	6.42	6.13	6.42
531	NASDAQ	WRLD	Mon, Jun 6, 1994	5.92	6.17	5.92	6.08
530	NASDAQ	WRLD	Fri, Jun 3, 1994	5.92	6.00	5.92	5.92
529	NASDAQ	WRLD	Thu, Jun 2, 1994	5.92	5.92	5.92	5.92
528	NASDAQ	WRLD	Wed, Jun 1, 1994	5.87	5.92	5.75	5.92
527	NASDAQ	WRLD	Tue, May 31, 1994	5.75	5.75	5.75	5.75
526	NASDAQ	WRLD	Fri, May 27, 1994	5.92	5.92	5.75	5.92
525	NASDAQ	WRLD	Thu, May 26, 1994	5.92	5.92	5.92	5.92
524	NASDAQ	WRLD	Wed, May 25, 1994	5.67	5.92	5.67	5.92
523	NASDAQ	WRLD	Tue, May 24, 1994	5.67	5.92	5.67	5.92
522	NASDAQ	WRLD	Mon, May 23, 1994	5.67	5.92	5.67	5.71
521	NASDAQ	WRLD	Fri, May 20, 1994	5.83	5.83	5.71	5.71
520	NASDAQ	WRLD	Thu, May 19, 1994	5.92	5.92	5.75	5.75
519	NASDAQ	WRLD	Wed, May 18, 1994	5.92	5.92	5.67	5.67
518	NASDAQ	WRLD	Tue, May 17, 1994	5.75	5.75	5.75	5.75
517	NASDAQ	WRLD	Mon, May 16, 1994	5.92	6.17	5.83	5.83
516	NASDAQ	WRLD	Fri, May 13, 1994	5.92	5.92	5.92	5.92
515	NASDAQ	WRLD	Thu, May 12, 1994	6.17	6.17	6.00	6.00
514	NASDAQ	WRLD	Wed, May 11, 1994	6.02	6.02	6.00	6.00
513	NASDAQ	WRLD	Tue, May 10, 1994	6.08	6.17	6.00	6.12
512	NASDAQ	WRLD	Fri, May 6, 1994	6.17	6.17	6.00	6.00
511	NASDAQ	WRLD	Thu, May 5, 1994	6.08	6.17	6.08	6.17
510	NASDAQ	WRLD	Wed, May 4, 1994	5.87	6.08	5.75	6.08
509	NASDAQ	WRLD	Tue, May 3, 1994	5.83	5.92	5.67	5.92
508	NASDAQ	WRLD	Mon, May 2, 1994	5.92	5.92	5.71	5.71
507	NASDAQ	WRLD	Fri, Apr 29, 1994	5.75	5.75	5.75	5.75
506	NASDAQ	WRLD	Thu, Apr 28, 1994	5.87	5.92	5.75	5.79
505	NASDAQ	WRLD	Tue, Apr 26, 1994	5.75	5.79	5.75	5.79
504	NASDAQ	WRLD	Mon, Apr 25, 1994	5.83	5.92	5.83	5.83
503	NASDAQ	WRLD	Fri, Apr 22, 1994	5.75	5.92	5.75	5.83
502	NASDAQ	WRLD	Thu, Apr 21, 1994	5.83	5.92	5.75	5.92
501	NASDAQ	WRLD	Wed, Apr 20, 1994	5.75	5.92	5.75	5.83
500	NASDAQ	WRLD	Tue, Apr 19, 1994	5.83	5.92	5.75	5.92
499	NASDAQ	WRLD	Mon, Apr 18, 1994	6.00	6.00	5.67	5.83
498	NASDAQ	WRLD	Fri, Apr 15, 1994	5.92	5.92	5.75	5.75
497	NASDAQ	WRLD	Thu, Apr 14, 1994	5.83	5.92	5.79	5.83
496	NASDAQ	WRLD	Wed, Apr 13, 1994	6.08	6.08	5.83	5.83
495	NASDAQ	WRLD	Tue, Apr 12, 1994	5.83	6.08	5.83	6.08
494	NASDAQ	WRLD	Mon, Apr 11, 1994	6.00	6.08	5.83	6.08
493	NASDAQ	WRLD	Fri, Apr 8, 1994	5.96	5.96	5.96	5.96
492	NASDAQ	WRLD	Thu, Apr 7, 1994	5.75	6.08	5.75	6.04
491	NASDAQ	WRLD	Wed, Apr 6, 1994	5.75	5.92	5.75	5.92
490	NASDAQ	WRLD	Tue, Apr 5, 1994	5.92	5.92	5.75	5.75
489	NASDAQ	WRLD	Mon, Apr 4, 1994	5.58	5.75	5.50	5.75
488	NASDAQ	WRLD	Thu, Mar 31, 1994	6.08	6.08	5.83	5.83
487	NASDAQ	WRLD	Wed, Mar 30, 1994	6.25	6.25	6.00	6.00
486	NASDAQ	WRLD	Tue, Mar 29, 1994	6.25	6.29	6.25	6.29
485	NASDAQ	WRLD	Mon, Mar 28, 1994	6.25	6.42	6.25	6.25
484	NASDAQ	WRLD	Fri, Mar 25, 1994	6.33	6.33	6.25	6.25
483	NASDAQ	WRLD	Thu, Mar 24, 1994	6.42	6.42	6.25	6.33
482	NASDAQ	WRLD	Wed, Mar 23, 1994	6.17	6.42	6.17	6.29
481	NASDAQ	WRLD	Tue, Mar 22, 1994	6.17	6.33	6.17	6.33
480	NASDAQ	WRLD	Mon, Mar 21, 1994	6.00	6.33	6.00	6.29
479	NASDAQ	WRLD	Fri, Mar 18, 1994	6.00	6.25	6.00	6.17
478	NASDAQ	WRLD	Thu, Mar 17, 1994	6.25	6.25	6.00	6.21
477	NASDAQ	WRLD	Wed, Mar 16, 1994	6.04	6.25	6.04	6.12
476	NASDAQ	WRLD	Tue, Mar 15, 1994	6.12	6.25	6.00	6.08
475	NASDAQ	WRLD	Mon, Mar 14, 1994	6.00	6.25	6.00	6.12
474	NASDAQ	WRLD	Fri, Mar 11, 1994	6.25	6.25	6.00	6.00
473	NASDAQ	WRLD	Thu, Mar 10, 1994	6.25	6.25	6.00	6.12
472	NASDAQ	WRLD	Wed, Mar 9, 1994	6.00	6.25	6.00	6.00
471	NASDAQ	WRLD	Tue, Mar 8, 1994	6.08	6.25	6.00	6.25
470	NASDAQ	WRLD	Mon, Mar 7, 1994	6.08	6.33	6.08	6.08
469	NASDAQ	WRLD	Fri, Mar 4, 1994	5.92	6.25	5.92	6.12
468	NASDAQ	WRLD	Thu, Mar 3, 1994	6.00	6.00	6.00	6.00
467	NASDAQ	WRLD	Wed, Mar 2, 1994	6.00	6.00	5.83	6.00
466	NASDAQ	WRLD	Tue, Mar 1, 1994	6.17	6.25	6.00	6.00
465	NASDAQ	WRLD	Mon, Feb 28, 1994	6.17	6.33	6.17	6.33
464	NASDAQ	WRLD	Fri, Feb 25, 1994	6.21	6.33	6.17	6.17
463	NASDAQ	WRLD	Thu, Feb 24, 1994	6.17	6.33	6.17	6.33
462	NASDAQ	WRLD	Wed, Feb 23, 1994	6.17	6.33	6.17	6.17
461	NASDAQ	WRLD	Tue, Feb 22, 1994	6.33	6.33	6.17	6.17
460	NASDAQ	WRLD	Fri, Feb 18, 1994	6.33	6.33	6.17	6.25
459	NASDAQ	WRLD	Thu, Feb 17, 1994	6.17	6.29	6.17	6.29
458	NASDAQ	WRLD	Wed, Feb 16, 1994	6.25	6.33	6.17	6.33
457	NASDAQ	WRLD	Tue, Feb 15, 1994	6.50	6.58	6.33	6.42
456	NASDAQ	WRLD	Mon, Feb 14, 1994	6.50	6.58	6.50	6.58
455	NASDAQ	WRLD	Fri, Feb 11, 1994	6.50	6.67	6.50	6.54
454	NASDAQ	WRLD	Thu, Feb 10, 1994	6.50	6.67	6.50	6.67
453	NASDAQ	WRLD	Wed, Feb 9, 1994	6.50	6.67	6.50	6.67
452	NASDAQ	WRLD	Tue, Feb 8, 1994	6.50	6.67	6.50	6.50
451	NASDAQ	WRLD	Mon, Feb 7, 1994	6.67	6.67	6.50	6.62
450	NASDAQ	WRLD	Fri, Feb 4, 1994	6.58	6.75	6.58	6.58
449	NASDAQ	WRLD	Thu, Feb 3, 1994	6.58	6.75	6.58	6.67
448	NASDAQ	WRLD	Wed, Feb 2, 1994	6.75	6.75	6.58	6.75
447	NASDAQ	WRLD	Tue, Feb 1, 1994	6.58	6.83	6.58	6.83
446	NASDAQ	WRLD	Mon, Jan 31, 1994	6.83	6.83	6.67	6.67
445	NASDAQ	WRLD	Fri, Jan 28, 1994	6.83	6.83	6.83	6.83
444	NASDAQ	WRLD	Thu, Jan 27, 1994	6.67	6.71	6.58	6.67
443	NASDAQ	WRLD	Wed, Jan 26, 1994	6.83	6.83	6.58	6.75
442	NASDAQ	WRLD	Tue, Jan 25, 1994	6.62	6.83	6.58	6.83
441	NASDAQ	WRLD	Mon, Jan 24, 1994	6.83	6.83	6.58	6.58
440	NASDAQ	WRLD	Fri, Jan 21, 1994	6.75	7.00	6.75	6.92
439	NASDAQ	WRLD	Thu, Jan 20, 1994	6.75	7.00	6.75	6.79
438	NASDAQ	WRLD	Wed, Jan 19, 1994	7.00	7.00	6.75	6.75
437	NASDAQ	WRLD	Tue, Jan 18, 1994	6.87	7.00	6.75	6.87
436	NASDAQ	WRLD	Mon, Jan 17, 1994	6.75	6.92	6.75	6.75
435	NASDAQ	WRLD	Fri, Jan 14, 1994	6.75	7.00	6.75	6.83
434	NASDAQ	WRLD	Thu, Jan 13, 1994	6.75	6.92	6.75	6.92
433	NASDAQ	WRLD	Wed, Jan 12, 1994	6.58	6.87	6.50	6.87
432	NASDAQ	WRLD	Tue, Jan 11, 1994	6.58	6.58	6.50	6.50
431	NASDAQ	WRLD	Mon, Jan 10, 1994	6.58	6.58	6.50	6.58
430	NASDAQ	WRLD	Fri, Jan 7, 1994	6.58	6.58	6.50	6.58
429	NASDAQ	WRLD	Thu, Jan 6, 1994	6.50	6.54	6.50	6.54
428	NASDAQ	WRLD	Wed, Jan 5, 1994	6.50	6.58	6.46	6.50
427	NASDAQ	WRLD	Tue, Jan 4, 1994	6.42	6.50	6.42	6.50
426	NASDAQ	WRLD	Mon, Jan 3, 1994	6.50	6.54	6.33	6.42
425	NASDAQ	WRLD	Fri, Dec 31, 1993	6.46	6.54	6.33	6.54
424	NASDAQ	WRLD	Thu, Dec 30, 1993	6.33	6.58	6.33	6.58
423	NASDAQ	WRLD	Wed, Dec 29, 1993	6.50	6.50	6.33	6.37
422	NASDAQ	WRLD	Tue, Dec 28, 1993	6.42	6.42	6.25	6.42
421	NASDAQ	WRLD	Mon, Dec 27, 1993	6.42	6.42	6.25	6.42
420	NASDAQ	WRLD	Thu, Dec 23, 1993	6.25	6.33	6.25	6.33
419	NASDAQ	WRLD	Wed, Dec 22, 1993	6.42	6.42	6.25	6.33
418	NASDAQ	WRLD	Tue, Dec 21, 1993	6.25	6.42	6.25	6.42
417	NASDAQ	WRLD	Mon, Dec 20, 1993	6.25	6.42	6.25	6.37
416	NASDAQ	WRLD	Fri, Dec 17, 1993	6.33	6.42	6.25	6.25
415	NASDAQ	WRLD	Thu, Dec 16, 1993	6.08	6.33	6.08	6.29
414	NASDAQ	WRLD	Wed, Dec 15, 1993	6.08	6.12	6.08	6.12
413	NASDAQ	WRLD	Tue, Dec 14, 1993	6.29	6.33	6.08	6.08
412	NASDAQ	WRLD	Mon, Dec 13, 1993	6.25	6.42	6.25	6.42
411	NASDAQ	WRLD	Fri, Dec 10, 1993	6.42	6.42	6.25	6.33
410	NASDAQ	WRLD	Thu, Dec 9, 1993	6.42	6.42	6.25	6.42
409	NASDAQ	WRLD	Wed, Dec 8, 1993	6.42	6.42	6.17	6.17
408	NASDAQ	WRLD	Tue, Dec 7, 1993	6.33	6.33	6.25	6.25
407	NASDAQ	WRLD	Mon, Dec 6, 1993	6.25	6.33	6.25	6.33
406	NASDAQ	WRLD	Fri, Dec 3, 1993	6.42	6.42	6.25	6.29
405	NASDAQ	WRLD	Thu, Dec 2, 1993	6.33	6.33	6.33	6.33
404	NASDAQ	WRLD	Wed, Dec 1, 1993	6.17	6.29	6.17	6.29
403	NASDAQ	WRLD	Tue, Nov 30, 1993	6.33	6.33	6.17	6.17
402	NASDAQ	WRLD	Mon, Nov 29, 1993	6.33	6.42	6.33	6.33
401	NASDAQ	WRLD	Fri, Nov 26, 1993	6.50	6.50	6.33	6.33
400	NASDAQ	WRLD	Wed, Nov 24, 1993	6.42	6.50	6.42	6.50
399	NASDAQ	WRLD	Tue, Nov 23, 1993	6.33	6.50	6.33	6.50
398	NASDAQ	WRLD	Mon, Nov 22, 1993	6.67	6.67	6.33	6.46
397	NASDAQ	WRLD	Fri, Nov 19, 1993	6.83	6.83	6.58	6.58
396	NASDAQ	WRLD	Thu, Nov 18, 1993	6.92	6.92	6.67	6.67
395	NASDAQ	WRLD	Wed, Nov 17, 1993	6.92	6.92	6.67	6.67
394	NASDAQ	WRLD	Tue, Nov 16, 1993	6.92	6.92	6.92	6.92
393	NASDAQ	WRLD	Mon, Nov 15, 1993	6.67	6.83	6.67	6.75
392	NASDAQ	WRLD	Fri, Nov 12, 1993	6.83	6.92	6.67	6.92
391	NASDAQ	WRLD	Thu, Nov 11, 1993	6.92	6.92	6.75	6.75
390	NASDAQ	WRLD	Wed, Nov 10, 1993	6.83	6.83	6.67	6.83
389	NASDAQ	WRLD	Tue, Nov 9, 1993	6.67	6.83	6.62	6.83
388	NASDAQ	WRLD	Mon, Nov 8, 1993	6.50	6.67	6.33	6.58
387	NASDAQ	WRLD	Fri, Nov 5, 1993	6.50	6.58	6.50	6.50
386	NASDAQ	WRLD	Thu, Nov 4, 1993	6.75	6.75	6.58	6.58
385	NASDAQ	WRLD	Wed, Nov 3, 1993	6.67	6.83	6.67	6.67
384	NASDAQ	WRLD	Tue, Nov 2, 1993	6.83	6.83	6.67	6.83
383	NASDAQ	WRLD	Mon, Nov 1, 1993	6.75	6.75	6.58	6.67
382	NASDAQ	WRLD	Fri, Oct 29, 1993	6.58	6.58	6.58	6.58
381	NASDAQ	WRLD	Thu, Oct 28, 1993	6.75	6.75	6.58	6.58
380	NASDAQ	WRLD	Wed, Oct 27, 1993	6.58	6.75	6.58	6.58
379	NASDAQ	WRLD	Tue, Oct 26, 1993	6.67	6.83	6.58	6.58
378	NASDAQ	WRLD	Mon, Oct 25, 1993	6.67	6.83	6.58	6.58
377	NASDAQ	WRLD	Fri, Oct 22, 1993	6.67	6.67	6.62	6.62
376	NASDAQ	WRLD	Thu, Oct 21, 1993	6.58	6.67	6.42	6.67
375	NASDAQ	WRLD	Wed, Oct 20, 1993	6.92	7.00	6.58	6.83
374	NASDAQ	WRLD	Tue, Oct 19, 1993	7.00	7.00	6.75	6.75
373	NASDAQ	WRLD	Mon, Oct 18, 1993	7.00	7.17	6.92	7.00
372	NASDAQ	WRLD	Fri, Oct 15, 1993	6.92	7.17	6.92	7.17
371	NASDAQ	WRLD	Thu, Oct 14, 1993	7.17	7.42	6.96	7.17
370	NASDAQ	WRLD	Wed, Oct 13, 1993	7.33	7.33	7.17	7.17
369	NASDAQ	WRLD	Tue, Oct 12, 1993	7.17	7.50	7.08	7.33
368	NASDAQ	WRLD	Mon, Oct 11, 1993	7.17	7.33	7.08	7.17
367	NASDAQ	WRLD	Fri, Oct 8, 1993	7.33	7.67	7.33	7.62
366	NASDAQ	WRLD	Thu, Oct 7, 1993	6.92	7.50	6.92	7.25
365	NASDAQ	WRLD	Wed, Oct 6, 1993	6.58	7.08	6.58	7.08
364	NASDAQ	WRLD	Tue, Oct 5, 1993	6.62	6.75	6.58	6.58
363	NASDAQ	WRLD	Mon, Oct 4, 1993	6.58	6.83	6.58	6.75
362	NASDAQ	WRLD	Fri, Oct 1, 1993	6.67	6.75	6.58	6.75
361	NASDAQ	WRLD	Thu, Sep 30, 1993	6.58	6.92	6.58	6.75
360	NASDAQ	WRLD	Wed, Sep 29, 1993	6.33	6.58	6.25	6.42
359	NASDAQ	WRLD	Tue, Sep 28, 1993	6.17	6.25	6.08	6.25
358	NASDAQ	WRLD	Mon, Sep 27, 1993	5.83	6.17	5.67	6.00
357	NASDAQ	WRLD	Fri, Sep 24, 1993	5.83	5.83	5.71	5.71
356	NASDAQ	WRLD	Thu, Sep 23, 1993	5.67	5.92	5.67	5.92
355	NASDAQ	WRLD	Wed, Sep 22, 1993	5.67	5.75	5.67	5.75
354	NASDAQ	WRLD	Tue, Sep 21, 1993	5.67	5.71	5.67	5.67
353	NASDAQ	WRLD	Mon, Sep 20, 1993	5.75	5.92	5.67	5.92
352	NASDAQ	WRLD	Fri, Sep 17, 1993	5.67	5.92	5.67	5.67
351	NASDAQ	WRLD	Thu, Sep 16, 1993	5.92	5.92	5.83	5.83
350	NASDAQ	WRLD	Wed, Sep 15, 1993	6.00	6.00	5.75	5.75
349	NASDAQ	WRLD	Tue, Sep 14, 1993	5.92	5.92	5.75	5.75
348	NASDAQ	WRLD	Mon, Sep 13, 1993	6.08	6.08	5.92	5.92
347	NASDAQ	WRLD	Fri, Sep 10, 1993	6.17	6.17	5.92	5.92
346	NASDAQ	WRLD	Thu, Sep 9, 1993	6.17	6.17	5.92	5.92
345	NASDAQ	WRLD	Wed, Sep 8, 1993	6.00	6.17	5.87	5.92
344	NASDAQ	WRLD	Tue, Sep 7, 1993	6.17	6.17	6.00	6.17
343	NASDAQ	WRLD	Fri, Sep 3, 1993	6.00	6.17	6.00	6.00
342	NASDAQ	WRLD	Thu, Sep 2, 1993	6.00	6.17	6.00	6.00
341	NASDAQ	WRLD	Wed, Sep 1, 1993	6.25	6.25	6.00	6.00
340	NASDAQ	WRLD	Tue, Aug 31, 1993	6.00	6.25	6.00	6.00
339	NASDAQ	WRLD	Mon, Aug 30, 1993	6.00	6.25	6.00	6.00
338	NASDAQ	WRLD	Fri, Aug 27, 1993	6.17	6.33	6.17	6.33
337	NASDAQ	WRLD	Thu, Aug 26, 1993	6.33	6.33	6.17	6.33
336	NASDAQ	WRLD	Wed, Aug 25, 1993	6.42	6.42	6.17	6.33
335	NASDAQ	WRLD	Tue, Aug 24, 1993	6.33	6.42	6.25	6.37
334	NASDAQ	WRLD	Mon, Aug 23, 1993	6.42	6.42	6.25	6.25
333	NASDAQ	WRLD	Fri, Aug 20, 1993	6.42	6.42	6.25	6.25
332	NASDAQ	WRLD	Thu, Aug 19, 1993	6.25	6.42	6.25	6.29
331	NASDAQ	WRLD	Wed, Aug 18, 1993	6.42	6.42	6.25	6.25
330	NASDAQ	WRLD	Tue, Aug 17, 1993	6.25	6.33	6.25	6.25
329	NASDAQ	WRLD	Mon, Aug 16, 1993	6.17	6.42	6.17	6.33
328	NASDAQ	WRLD	Fri, Aug 13, 1993	6.33	6.37	6.17	6.17
327	NASDAQ	WRLD	Thu, Aug 12, 1993	6.42	6.42	6.29	6.29
326	NASDAQ	WRLD	Wed, Aug 11, 1993	6.33	6.37	6.25	6.33
325	NASDAQ	WRLD	Tue, Aug 10, 1993	6.17	6.42	6.17	6.17
324	NASDAQ	WRLD	Mon, Aug 9, 1993	6.17	6.29	6.17	6.17
323	NASDAQ	WRLD	Fri, Aug 6, 1993	6.42	6.42	6.25	6.25
322	NASDAQ	WRLD	Thu, Aug 5, 1993	6.25	6.33	6.25	6.25
321	NASDAQ	WRLD	Wed, Aug 4, 1993	6.42	6.42	6.17	6.25
320	NASDAQ	WRLD	Tue, Aug 3, 1993	6.17	6.42	6.17	6.17
319	NASDAQ	WRLD	Mon, Aug 2, 1993	6.25	6.33	6.25	6.33
318	NASDAQ	WRLD	Fri, Jul 30, 1993	6.25	6.42	6.25	6.25
317	NASDAQ	WRLD	Thu, Jul 29, 1993	6.08	6.42	6.08	6.42
316	NASDAQ	WRLD	Wed, Jul 28, 1993	6.08	6.25	6.08	6.21
315	NASDAQ	WRLD	Tue, Jul 27, 1993	6.08	6.25	6.08	6.08
314	NASDAQ	WRLD	Mon, Jul 26, 1993	6.08	6.25	6.08	6.25
313	NASDAQ	WRLD	Fri, Jul 23, 1993	6.25	6.25	6.17	6.17
312	NASDAQ	WRLD	Thu, Jul 22, 1993	6.08	6.17	6.08	6.08
311	NASDAQ	WRLD	Wed, Jul 21, 1993	6.08	6.25	6.08	6.17
310	NASDAQ	WRLD	Tue, Jul 20, 1993	6.08	6.17	6.08	6.17
309	NASDAQ	WRLD	Mon, Jul 19, 1993	6.08	6.25	6.08	6.08
308	NASDAQ	WRLD	Fri, Jul 16, 1993	6.08	6.08	6.08	6.08
307	NASDAQ	WRLD	Thu, Jul 15, 1993	6.08	6.25	6.08	6.08
306	NASDAQ	WRLD	Wed, Jul 14, 1993	6.17	6.25	6.08	6.08
305	NASDAQ	WRLD	Tue, Jul 13, 1993	6.25	6.25	6.08	6.17
304	NASDAQ	WRLD	Mon, Jul 12, 1993	6.25	6.42	6.08	6.17
303	NASDAQ	WRLD	Fri, Jul 9, 1993	6.25	6.50	6.00	6.25
302	NASDAQ	WRLD	Thu, Jul 8, 1993	6.00	6.17	5.83	6.17
301	NASDAQ	WRLD	Wed, Jul 7, 1993	5.75	5.92	5.75	5.92
300	NASDAQ	WRLD	Tue, Jul 6, 1993	5.92	5.92	5.75	5.92
299	NASDAQ	WRLD	Fri, Jul 2, 1993	5.67	5.92	5.67	5.67
298	NASDAQ	WRLD	Thu, Jul 1, 1993	5.83	5.92	5.67	5.67
297	NASDAQ	WRLD	Wed, Jun 30, 1993	5.67	5.83	5.67	5.83
296	NASDAQ	WRLD	Tue, Jun 29, 1993	5.75	5.79	5.58	5.67
295	NASDAQ	WRLD	Mon, Jun 28, 1993	5.58	5.75	5.58	5.75
294	NASDAQ	WRLD	Fri, Jun 25, 1993	5.58	5.67	5.58	5.58
293	NASDAQ	WRLD	Thu, Jun 24, 1993	5.58	5.75	5.58	5.75
292	NASDAQ	WRLD	Wed, Jun 23, 1993	5.50	5.71	5.50	5.71
291	NASDAQ	WRLD	Tue, Jun 22, 1993	5.58	5.67	5.50	5.50
290	NASDAQ	WRLD	Mon, Jun 21, 1993	5.50	5.58	5.50	5.50
289	NASDAQ	WRLD	Fri, Jun 18, 1993	5.42	5.58	5.42	5.50
288	NASDAQ	WRLD	Thu, Jun 17, 1993	5.33	5.50	5.33	5.46
287	NASDAQ	WRLD	Wed, Jun 16, 1993	5.33	5.50	5.33	5.50
286	NASDAQ	WRLD	Tue, Jun 15, 1993	5.33	5.50	5.33	5.50
285	NASDAQ	WRLD	Mon, Jun 14, 1993	5.33	5.42	5.33	5.33
284	NASDAQ	WRLD	Fri, Jun 11, 1993	5.33	5.50	5.33	5.33
283	NASDAQ	WRLD	Thu, Jun 10, 1993	5.33	5.50	5.33	5.46
282	NASDAQ	WRLD	Wed, Jun 9, 1993	5.33	5.46	5.33	5.42
281	NASDAQ	WRLD	Tue, Jun 8, 1993	5.58	5.58	5.25	5.33
280	NASDAQ	WRLD	Mon, Jun 7, 1993	5.58	5.83	5.42	5.42
279	NASDAQ	WRLD	Fri, Jun 4, 1993	5.58	5.83	5.58	5.58
278	NASDAQ	WRLD	Thu, Jun 3, 1993	5.67	5.83	5.58	5.58
277	NASDAQ	WRLD	Wed, Jun 2, 1993	5.67	5.92	5.67	5.92
276	NASDAQ	WRLD	Tue, Jun 1, 1993	5.67	5.92	5.67	5.79
275	NASDAQ	WRLD	Fri, May 28, 1993	5.58	5.67	5.33	5.50
274	NASDAQ	WRLD	Thu, May 27, 1993	5.50	5.67	5.25	5.50
273	NASDAQ	WRLD	Wed, May 26, 1993	5.00	5.50	4.92	5.33
272	NASDAQ	WRLD	Tue, May 25, 1993	5.08	5.08	4.83	5.00
271	NASDAQ	WRLD	Mon, May 24, 1993	5.00	5.08	4.83	4.96
270	NASDAQ	WRLD	Fri, May 21, 1993	5.00	5.17	5.00	5.08
269	NASDAQ	WRLD	Thu, May 20, 1993	5.25	5.50	5.08	5.08
268	NASDAQ	WRLD	Wed, May 19, 1993	5.33	5.50	5.25	5.25
267	NASDAQ	WRLD	Tue, May 18, 1993	5.33	5.50	5.33	5.33
266	NASDAQ	WRLD	Mon, May 17, 1993	5.33	5.58	5.33	5.58
265	NASDAQ	WRLD	Fri, May 14, 1993	5.42	5.46	5.42	5.42
264	NASDAQ	WRLD	Thu, May 13, 1993	5.42	5.58	5.42	5.46
263	NASDAQ	WRLD	Wed, May 12, 1993	5.42	5.58	5.42	5.58
262	NASDAQ	WRLD	Tue, May 11, 1993	5.42	5.46	5.42	5.46
261	NASDAQ	WRLD	Mon, May 10, 1993	5.42	5.42	5.42	5.42
260	NASDAQ	WRLD	Fri, May 7, 1993	5.58	5.58	5.42	5.50
259	NASDAQ	WRLD	Thu, May 6, 1993	5.58	5.58	5.42	5.58
258	NASDAQ	WRLD	Wed, May 5, 1993	5.42	5.42	5.42	5.42
257	NASDAQ	WRLD	Tue, May 4, 1993	5.42	5.58	5.42	5.58
256	NASDAQ	WRLD	Mon, May 3, 1993	5.50	5.50	5.42	5.42
255	NASDAQ	WRLD	Fri, Apr 30, 1993	5.67	5.67	5.42	5.42
254	NASDAQ	WRLD	Thu, Apr 29, 1993	5.58	5.62	5.50	5.50
253	NASDAQ	WRLD	Wed, Apr 28, 1993	5.58	5.75	5.58	5.58
252	NASDAQ	WRLD	Tue, Apr 27, 1993	5.42	5.71	5.42	5.71
251	NASDAQ	WRLD	Mon, Apr 26, 1993	5.42	5.58	5.42	5.42
250	NASDAQ	WRLD	Fri, Apr 23, 1993	5.42	5.58	5.42	5.50
249	NASDAQ	WRLD	Thu, Apr 22, 1993	5.50	5.75	5.42	5.42
248	NASDAQ	WRLD	Wed, Apr 21, 1993	5.58	5.83	5.50	5.50
247	NASDAQ	WRLD	Tue, Apr 20, 1993	6.08	6.25	5.58	5.58
246	NASDAQ	WRLD	Mon, Apr 19, 1993	6.08	6.08	6.08	6.08
245	NASDAQ	WRLD	Fri, Apr 16, 1993	6.25	6.25	6.08	6.12
244	NASDAQ	WRLD	Thu, Apr 15, 1993	6.08	6.17	6.00	6.17
243	NASDAQ	WRLD	Wed, Apr 14, 1993	6.08	6.21	6.08	6.08
242	NASDAQ	WRLD	Tue, Apr 13, 1993	6.33	6.33	6.00	6.25
241	NASDAQ	WRLD	Mon, Apr 12, 1993	6.25	6.25	6.25	6.25
240	NASDAQ	WRLD	Thu, Apr 8, 1993	6.42	6.42	6.25	6.33
239	NASDAQ	WRLD	Wed, Apr 7, 1993	6.25	6.42	6.25	6.42
238	NASDAQ	WRLD	Tue, Apr 6, 1993	6.17	6.42	6.17	6.25
237	NASDAQ	WRLD	Mon, Apr 5, 1993	6.17	6.42	6.17	6.42
236	NASDAQ	WRLD	Fri, Apr 2, 1993	6.25	6.42	6.17	6.42
235	NASDAQ	WRLD	Thu, Apr 1, 1993	6.42	6.42	6.33	6.42
234	NASDAQ	WRLD	Wed, Mar 31, 1993	6.42	6.42	6.25	6.42
233	NASDAQ	WRLD	Tue, Mar 30, 1993	6.42	6.42	6.25	6.25
232	NASDAQ	WRLD	Mon, Mar 29, 1993	6.42	6.42	6.25	6.25
231	NASDAQ	WRLD	Fri, Mar 26, 1993	6.42	6.42	6.25	6.42
230	NASDAQ	WRLD	Thu, Mar 25, 1993	6.25	6.42	6.25	6.25
229	NASDAQ	WRLD	Wed, Mar 24, 1993	6.42	6.42	6.25	6.42
228	NASDAQ	WRLD	Tue, Mar 23, 1993	6.42	6.42	6.29	6.29
227	NASDAQ	WRLD	Mon, Mar 22, 1993	6.25	6.33	6.25	6.25
226	NASDAQ	WRLD	Fri, Mar 19, 1993	6.42	6.42	6.25	6.25
225	NASDAQ	WRLD	Thu, Mar 18, 1993	6.42	6.42	6.25	6.25
224	NASDAQ	WRLD	Wed, Mar 17, 1993	6.17	6.42	6.17	6.42
223	NASDAQ	WRLD	Tue, Mar 16, 1993	6.17	6.17	6.00	6.17
222	NASDAQ	WRLD	Mon, Mar 15, 1993	6.00	6.17	6.00	6.00
221	NASDAQ	WRLD	Fri, Mar 12, 1993	5.83	6.17	5.83	6.00
220	NASDAQ	WRLD	Thu, Mar 11, 1993	5.75	5.83	5.75	5.83
219	NASDAQ	WRLD	Wed, Mar 10, 1993	5.83	5.83	5.67	5.83
218	NASDAQ	WRLD	Tue, Mar 9, 1993	5.67	5.83	5.67	5.83
217	NASDAQ	WRLD	Mon, Mar 8, 1993	5.67	5.75	5.58	5.75
216	NASDAQ	WRLD	Fri, Mar 5, 1993	5.58	5.67	5.58	5.58
215	NASDAQ	WRLD	Thu, Mar 4, 1993	5.58	5.75	5.58	5.58
214	NASDAQ	WRLD	Wed, Mar 3, 1993	5.58	5.75	5.58	5.58
213	NASDAQ	WRLD	Tue, Mar 2, 1993	5.58	5.75	5.58	5.58
212	NASDAQ	WRLD	Mon, Mar 1, 1993	5.75	5.75	5.58	5.71
211	NASDAQ	WRLD	Fri, Feb 26, 1993	5.58	5.75	5.58	5.67
210	NASDAQ	WRLD	Thu, Feb 25, 1993	5.58	5.67	5.58	5.67
209	NASDAQ	WRLD	Wed, Feb 24, 1993	5.58	5.75	5.58	5.75
208	NASDAQ	WRLD	Tue, Feb 23, 1993	5.75	5.75	5.58	5.58
207	NASDAQ	WRLD	Mon, Feb 22, 1993	5.58	5.71	5.58	5.58
206	NASDAQ	WRLD	Fri, Feb 19, 1993	5.58	5.75	5.58	5.75
205	NASDAQ	WRLD	Thu, Feb 18, 1993	5.58	5.75	5.58	5.58
204	NASDAQ	WRLD	Wed, Feb 17, 1993	5.58	5.75	5.58	5.75
203	NASDAQ	WRLD	Tue, Feb 16, 1993	5.58	5.75	5.58	5.58
202	NASDAQ	WRLD	Fri, Feb 12, 1993	5.67	5.75	5.58	5.58
201	NASDAQ	WRLD	Thu, Feb 11, 1993	5.67	5.83	5.67	5.67
200	NASDAQ	WRLD	Wed, Feb 10, 1993	5.83	6.00	5.67	5.67
199	NASDAQ	WRLD	Tue, Feb 9, 1993	5.83	6.00	5.83	5.87
198	NASDAQ	WRLD	Mon, Feb 8, 1993	5.50	6.00	5.50	6.00
197	NASDAQ	WRLD	Fri, Feb 5, 1993	5.46	5.75	5.33	5.58
196	NASDAQ	WRLD	Thu, Feb 4, 1993	5.33	5.50	5.17	5.33
195	NASDAQ	WRLD	Wed, Feb 3, 1993	5.17	5.33	5.17	5.25
194	NASDAQ	WRLD	Tue, Feb 2, 1993	5.17	5.33	5.17	5.17
193	NASDAQ	WRLD	Mon, Feb 1, 1993	5.17	5.33	5.17	5.33
192	NASDAQ	WRLD	Fri, Jan 29, 1993	5.17	5.33	5.17	5.33
191	NASDAQ	WRLD	Thu, Jan 28, 1993	5.17	5.33	5.17	5.17
190	NASDAQ	WRLD	Wed, Jan 27, 1993	5.17	5.33	5.17	5.17
189	NASDAQ	WRLD	Tue, Jan 26, 1993	5.17	5.33	5.17	5.33
188	NASDAQ	WRLD	Mon, Jan 25, 1993	5.00	5.33	5.00	5.17
187	NASDAQ	WRLD	Fri, Jan 22, 1993	5.00	5.17	5.00	5.00
186	NASDAQ	WRLD	Thu, Jan 21, 1993	5.00	5.17	5.00	5.17
185	NASDAQ	WRLD	Wed, Jan 20, 1993	4.92	5.17	4.92	5.08
184	NASDAQ	WRLD	Tue, Jan 19, 1993	5.08	5.08	4.92	5.00
183	NASDAQ	WRLD	Mon, Jan 18, 1993	5.08	5.08	4.92	5.04
182	NASDAQ	WRLD	Fri, Jan 15, 1993	5.08	5.08	4.83	5.08
181	NASDAQ	WRLD	Thu, Jan 14, 1993	5.00	5.08	4.83	4.83
180	NASDAQ	WRLD	Wed, Jan 13, 1993	4.92	5.00	4.58	5.00
179	NASDAQ	WRLD	Tue, Jan 12, 1993	4.92	4.92	4.75	4.83
178	NASDAQ	WRLD	Mon, Jan 11, 1993	4.83	4.92	4.75	4.75
177	NASDAQ	WRLD	Fri, Jan 8, 1993	4.92	4.92	4.75	4.92
176	NASDAQ	WRLD	Thu, Jan 7, 1993	5.00	5.00	4.92	4.92
175	NASDAQ	WRLD	Wed, Jan 6, 1993	4.83	5.00	4.79	5.00
174	NASDAQ	WRLD	Tue, Jan 5, 1993	4.67	4.92	4.62	4.83
173	NASDAQ	WRLD	Mon, Jan 4, 1993	4.42	4.67	4.42	4.50
172	NASDAQ	WRLD	Thu, Dec 31, 1992	4.50	4.58	4.42	4.58
171	NASDAQ	WRLD	Wed, Dec 30, 1992	4.42	4.50	4.42	4.50
170	NASDAQ	WRLD	Tue, Dec 29, 1992	4.50	4.50	4.33	4.46
169	NASDAQ	WRLD	Mon, Dec 28, 1992	4.50	4.50	4.33	4.37
168	NASDAQ	WRLD	Thu, Dec 24, 1992	4.46	4.50	4.42	4.50
167	NASDAQ	WRLD	Wed, Dec 23, 1992	4.42	4.58	4.33	4.42
166	NASDAQ	WRLD	Tue, Dec 22, 1992	4.08	4.42	4.08	4.25
165	NASDAQ	WRLD	Mon, Dec 21, 1992	4.08	4.25	4.08	4.25
164	NASDAQ	WRLD	Fri, Dec 18, 1992	4.08	4.08	4.00	4.00
163	NASDAQ	WRLD	Thu, Dec 17, 1992	3.92	4.08	3.92	4.08
162	NASDAQ	WRLD	Wed, Dec 16, 1992	3.92	4.08	3.92	3.92
161	NASDAQ	WRLD	Tue, Dec 15, 1992	3.83	4.08	3.83	4.08
160	NASDAQ	WRLD	Mon, Dec 14, 1992	3.92	3.92	3.79	3.87
159	NASDAQ	WRLD	Fri, Dec 11, 1992	3.92	3.92	3.75	3.92
158	NASDAQ	WRLD	Thu, Dec 10, 1992	4.00	4.00	3.75	3.75
157	NASDAQ	WRLD	Wed, Dec 9, 1992	4.08	4.08	3.83	4.00
156	NASDAQ	WRLD	Tue, Dec 8, 1992	4.08	4.08	3.92	3.92
155	NASDAQ	WRLD	Mon, Dec 7, 1992	3.92	4.08	3.92	3.96
154	NASDAQ	WRLD	Fri, Dec 4, 1992	3.83	4.08	3.83	3.92
153	NASDAQ	WRLD	Thu, Dec 3, 1992	3.75	4.00	3.58	3.83
152	NASDAQ	WRLD	Wed, Dec 2, 1992	3.58	3.75	3.42	3.75
151	NASDAQ	WRLD	Tue, Dec 1, 1992	3.50	3.50	3.42	3.46
150	NASDAQ	WRLD	Mon, Nov 30, 1992	3.50	3.50	3.42	3.46
149	NASDAQ	WRLD	Fri, Nov 27, 1992	3.33	3.58	3.29	3.50
148	NASDAQ	WRLD	Wed, Nov 25, 1992	3.33	3.33	3.25	3.33
147	NASDAQ	WRLD	Tue, Nov 24, 1992	3.17	3.33	3.17	3.33
146	NASDAQ	WRLD	Mon, Nov 23, 1992	3.17	3.33	3.17	3.33
145	NASDAQ	WRLD	Fri, Nov 20, 1992	3.17	3.33	3.08	3.33
144	NASDAQ	WRLD	Thu, Nov 19, 1992	3.25	3.42	3.17	3.17
143	NASDAQ	WRLD	Wed, Nov 18, 1992	3.33	3.42	3.25	3.33
142	NASDAQ	WRLD	Tue, Nov 17, 1992	3.25	3.42	3.25	3.42
141	NASDAQ	WRLD	Mon, Nov 16, 1992	3.25	3.42	3.17	3.42
140	NASDAQ	WRLD	Fri, Nov 13, 1992	3.12	3.25	3.12	3.25
139	NASDAQ	WRLD	Thu, Nov 12, 1992	3.17	3.25	3.04	3.12
138	NASDAQ	WRLD	Wed, Nov 11, 1992	3.17	3.17	3.00	3.17
137	NASDAQ	WRLD	Tue, Nov 10, 1992	3.00	3.17	3.00	3.08
136	NASDAQ	WRLD	Mon, Nov 9, 1992	3.17	3.17	3.04	3.08
135	NASDAQ	WRLD	Fri, Nov 6, 1992	3.12	3.17	3.00	3.00
134	NASDAQ	WRLD	Thu, Nov 5, 1992	3.17	3.17	3.00	3.17
133	NASDAQ	WRLD	Wed, Nov 4, 1992	3.08	3.17	3.00	3.04
132	NASDAQ	WRLD	Tue, Nov 3, 1992	3.17	3.17	3.00	3.00
131	NASDAQ	WRLD	Mon, Nov 2, 1992	3.17	3.17	3.17	3.17
130	NASDAQ	WRLD	Fri, Oct 30, 1992	3.04	3.17	3.00	3.17
129	NASDAQ	WRLD	Thu, Oct 29, 1992	3.17	3.17	3.00	3.00
128	NASDAQ	WRLD	Wed, Oct 28, 1992	3.08	3.17	3.00	3.08
127	NASDAQ	WRLD	Tue, Oct 27, 1992	3.17	3.17	3.04	3.17
126	NASDAQ	WRLD	Mon, Oct 26, 1992	3.00	3.12	3.00	3.08
125	NASDAQ	WRLD	Fri, Oct 23, 1992	3.08	3.08	3.08	3.08
124	NASDAQ	WRLD	Thu, Oct 22, 1992	3.00	3.00	2.92	2.92
123	NASDAQ	WRLD	Wed, Oct 21, 1992	3.00	3.00	2.92	2.92
122	NASDAQ	WRLD	Tue, Oct 20, 1992	2.92	2.92	2.92	2.92
121	NASDAQ	WRLD	Mon, Oct 19, 1992	3.08	3.08	2.92	2.92
120	NASDAQ	WRLD	Fri, Oct 16, 1992	3.00	3.08	2.92	3.08
119	NASDAQ	WRLD	Thu, Oct 15, 1992	3.17	3.17	3.00	3.00
118	NASDAQ	WRLD	Wed, Oct 14, 1992	3.00	3.17	3.00	3.08
117	NASDAQ	WRLD	Tue, Oct 13, 1992	3.00	3.08	2.87	3.04
116	NASDAQ	WRLD	Mon, Oct 12, 1992	2.83	2.92	2.83	2.83
115	NASDAQ	WRLD	Fri, Oct 9, 1992	2.75	3.00	2.75	3.00
114	NASDAQ	WRLD	Thu, Oct 8, 1992	2.67	2.83	2.67	2.83
113	NASDAQ	WRLD	Wed, Oct 7, 1992	2.83	2.83	2.83	2.83
112	NASDAQ	WRLD	Tue, Oct 6, 1992	2.83	2.83	2.67	2.83
111	NASDAQ	WRLD	Mon, Oct 5, 1992	2.75	2.75	2.58	2.75
110	NASDAQ	WRLD	Fri, Oct 2, 1992	2.83	2.92	2.75	2.83
109	NASDAQ	WRLD	Thu, Oct 1, 1992	2.83	3.00	2.83	2.92
108	NASDAQ	WRLD	Wed, Sep 30, 1992	3.00	3.00	2.83	2.92
107	NASDAQ	WRLD	Tue, Sep 29, 1992	2.92	3.00	2.83	3.00
106	NASDAQ	WRLD	Mon, Sep 28, 1992	2.87	2.92	2.87	2.92
105	NASDAQ	WRLD	Fri, Sep 25, 1992	3.00	3.00	2.83	2.83
104	NASDAQ	WRLD	Thu, Sep 24, 1992	2.83	3.00	2.83	2.83
103	NASDAQ	WRLD	Wed, Sep 23, 1992	3.00	3.00	2.83	2.87
102	NASDAQ	WRLD	Tue, Sep 22, 1992	2.83	3.00	2.83	3.00
101	NASDAQ	WRLD	Mon, Sep 21, 1992	3.00	3.00	2.83	2.96
100	NASDAQ	WRLD	Fri, Sep 18, 1992	3.08	3.08	2.92	2.92
99	NASDAQ	WRLD	Thu, Sep 17, 1992	3.00	3.08	2.92	2.92
98	NASDAQ	WRLD	Wed, Sep 16, 1992	3.00	3.12	3.00	3.12
97	NASDAQ	WRLD	Tue, Sep 15, 1992	3.00	3.17	3.00	3.17
96	NASDAQ	WRLD	Mon, Sep 14, 1992	3.00	3.17	3.00	3.00
95	NASDAQ	WRLD	Fri, Sep 11, 1992	3.00	3.17	3.00	3.00
94	NASDAQ	WRLD	Thu, Sep 10, 1992	3.00	3.17	3.00	3.17
93	NASDAQ	WRLD	Wed, Sep 9, 1992	3.00	3.17	3.00	3.17
92	NASDAQ	WRLD	Tue, Sep 8, 1992	3.08	3.17	3.08	3.17
91	NASDAQ	WRLD	Fri, Sep 4, 1992	3.08	3.17	3.08	3.17
90	NASDAQ	WRLD	Thu, Sep 3, 1992	3.08	3.17	3.08	3.08
89	NASDAQ	WRLD	Wed, Sep 2, 1992	3.00	3.04	3.00	3.00
88	NASDAQ	WRLD	Tue, Sep 1, 1992	3.08	3.17	3.00	3.08
87	NASDAQ	WRLD	Mon, Aug 31, 1992	3.17	3.17	3.00	3.00
86	NASDAQ	WRLD	Fri, Aug 28, 1992	3.08	3.17	3.00	3.00
85	NASDAQ	WRLD	Thu, Aug 27, 1992	3.00	3.12	3.00	3.00
84	NASDAQ	WRLD	Wed, Aug 26, 1992	3.00	3.04	3.00	3.00
83	NASDAQ	WRLD	Tue, Aug 25, 1992	3.08	3.25	3.00	3.00
82	NASDAQ	WRLD	Mon, Aug 24, 1992	3.25	3.25	3.08	3.08
81	NASDAQ	WRLD	Fri, Aug 21, 1992	3.17	3.25	3.08	3.25
80	NASDAQ	WRLD	Thu, Aug 20, 1992	3.17	3.17	3.00	3.00
79	NASDAQ	WRLD	Wed, Aug 19, 1992	3.00	3.17	3.00	3.12
78	NASDAQ	WRLD	Tue, Aug 18, 1992	3.17	3.17	3.00	3.00
77	NASDAQ	WRLD	Mon, Aug 17, 1992	2.92	3.17	2.92	3.08
76	NASDAQ	WRLD	Fri, Aug 14, 1992	3.00	3.04	2.92	2.92
75	NASDAQ	WRLD	Thu, Aug 13, 1992	2.92	2.96	2.92	2.92
74	NASDAQ	WRLD	Wed, Aug 12, 1992	2.92	3.00	2.92	2.92
73	NASDAQ	WRLD	Tue, Aug 11, 1992	3.04	3.08	2.92	3.08
72	NASDAQ	WRLD	Mon, Aug 10, 1992	3.08	3.08	3.08	3.08
71	NASDAQ	WRLD	Fri, Aug 7, 1992	3.08	3.08	2.92	2.92
70	NASDAQ	WRLD	Thu, Aug 6, 1992	2.92	3.08	2.92	2.92
69	NASDAQ	WRLD	Wed, Aug 5, 1992	2.92	3.08	2.92	2.92
68	NASDAQ	WRLD	Tue, Aug 4, 1992	3.00	3.08	2.92	3.08
67	NASDAQ	WRLD	Mon, Aug 3, 1992	3.00	3.08	2.92	2.92
66	NASDAQ	WRLD	Fri, Jul 31, 1992	3.08	3.08	2.92	2.92
65	NASDAQ	WRLD	Thu, Jul 30, 1992	3.08	3.08	2.92	2.92
64	NASDAQ	WRLD	Wed, Jul 29, 1992	2.92	3.08	2.92	2.92
63	NASDAQ	WRLD	Tue, Jul 28, 1992	3.08	3.08	2.92	3.00
62	NASDAQ	WRLD	Mon, Jul 27, 1992	2.92	3.08	2.92	3.08
61	NASDAQ	WRLD	Fri, Jul 24, 1992	2.92	3.08	2.92	2.92
60	NASDAQ	WRLD	Thu, Jul 23, 1992	3.00	3.08	2.92	2.92
59	NASDAQ	WRLD	Wed, Jul 22, 1992	2.79	2.92	2.75	2.87
58	NASDAQ	WRLD	Tue, Jul 21, 1992	2.67	2.83	2.67	2.67
57	NASDAQ	WRLD	Mon, Jul 20, 1992	2.67	2.83	2.67	2.83
56	NASDAQ	WRLD	Fri, Jul 17, 1992	2.83	2.83	2.67	2.83
55	NASDAQ	WRLD	Thu, Jul 16, 1992	2.83	2.83	2.67	2.83
54	NASDAQ	WRLD	Wed, Jul 15, 1992	2.67	2.67	2.67	2.67
53	NASDAQ	WRLD	Tue, Jul 14, 1992	2.67	2.83	2.67	2.83
52	NASDAQ	WRLD	Mon, Jul 13, 1992	2.67	2.83	2.67	2.67
51	NASDAQ	WRLD	Fri, Jul 10, 1992	2.58	2.83	2.58	2.83
50	NASDAQ	WRLD	Thu, Jul 9, 1992	2.58	2.58	2.58	2.58
49	NASDAQ	WRLD	Wed, Jul 8, 1992	2.58	2.58	2.58	2.58
48	NASDAQ	WRLD	Tue, Jul 7, 1992	2.75	2.75	2.58	2.75
47	NASDAQ	WRLD	Mon, Jul 6, 1992	2.75	2.75	2.75	2.75
46	NASDAQ	WRLD	Thu, Jul 2, 1992	2.58	2.67	2.58	2.67
45	NASDAQ	WRLD	Wed, Jul 1, 1992	2.58	2.75	2.58	2.75
44	NASDAQ	WRLD	Tue, Jun 30, 1992	2.58	2.67	2.50	2.58
43	NASDAQ	WRLD	Mon, Jun 29, 1992	2.50	2.58	2.50	2.58
42	NASDAQ	WRLD	Fri, Jun 26, 1992	2.33	2.50	2.33	2.50
41	NASDAQ	WRLD	Thu, Jun 25, 1992	2.50	2.50	2.42	2.50
40	NASDAQ	WRLD	Wed, Jun 24, 1992	2.37	2.50	2.37	2.50
39	NASDAQ	WRLD	Tue, Jun 23, 1992	2.50	2.50	2.33	2.46
38	NASDAQ	WRLD	Mon, Jun 22, 1992	2.42	2.42	2.25	2.33
37	NASDAQ	WRLD	Fri, Jun 19, 1992	2.42	2.42	2.25	2.42
36	NASDAQ	WRLD	Thu, Jun 18, 1992	2.33	2.42	2.17	2.42
35	NASDAQ	WRLD	Wed, Jun 17, 1992	2.58	2.67	2.17	2.33
34	NASDAQ	WRLD	Tue, Jun 16, 1992	2.58	2.75	2.58	2.58
33	NASDAQ	WRLD	Mon, Jun 15, 1992	2.58	2.58	2.58	2.58
32	NASDAQ	WRLD	Fri, Jun 12, 1992	2.58	2.75	2.58	2.75
31	NASDAQ	WRLD	Thu, Jun 11, 1992	2.75	2.75	2.75	2.75
30	NASDAQ	WRLD	Wed, Jun 10, 1992	2.58	2.75	2.58	2.58
29	NASDAQ	WRLD	Tue, Jun 9, 1992	2.67	2.75	2.58	2.58
28	NASDAQ	WRLD	Mon, Jun 8, 1992	2.67	2.67	2.58	2.58
27	NASDAQ	WRLD	Fri, Jun 5, 1992	2.75	2.79	2.67	2.67
26	NASDAQ	WRLD	Thu, Jun 4, 1992	2.83	2.83	2.75	2.83
25	NASDAQ	WRLD	Wed, Jun 3, 1992	2.83	2.83	2.75	2.79
24	NASDAQ	WRLD	Tue, Jun 2, 1992	2.75	2.79	2.75	2.79
23	NASDAQ	WRLD	Mon, Jun 1, 1992	2.75	2.79	2.75	2.75
22	NASDAQ	WRLD	Fri, May 29, 1992	2.83	2.83	2.75	2.75
21	NASDAQ	WRLD	Thu, May 28, 1992	2.75	2.83	2.75	2.75
20	NASDAQ	WRLD	Wed, May 27, 1992	2.75	2.83	2.75	2.79
19	NASDAQ	WRLD	Tue, May 26, 1992	2.75	2.83	2.75	2.79
18	NASDAQ	WRLD	Fri, May 22, 1992	2.83	2.83	2.75	2.79
17	NASDAQ	WRLD	Thu, May 21, 1992	2.75	2.83	2.75	2.83
16	NASDAQ	WRLD	Wed, May 20, 1992	2.75	2.83	2.75	2.75
15	NASDAQ	WRLD	Tue, May 19, 1992	2.83	2.83	2.75	2.75
14	NASDAQ	WRLD	Mon, May 18, 1992	2.92	3.00	2.83	2.83
13	NASDAQ	WRLD	Fri, May 15, 1992	2.92	3.00	2.92	3.00
12	NASDAQ	WRLD	Thu, May 14, 1992	2.92	3.00	2.92	2.92
11	NASDAQ	WRLD	Wed, May 13, 1992	2.92	2.92	2.92	2.92
10	NASDAQ	WRLD	Tue, May 12, 1992	2.92	3.08	2.92	3.00
9	NASDAQ	WRLD	Mon, May 11, 1992	3.00	3.08	3.00	3.00
8	NASDAQ	WRLD	Fri, May 8, 1992	3.08	3.08	3.00	3.00
7	NASDAQ	WRLD	Thu, May 7, 1992	3.00	3.08	3.00	3.00
6	NASDAQ	WRLD	Wed, May 6, 1992	3.00	3.08	3.00	3.04
5	NASDAQ	WRLD	Tue, May 5, 1992	3.00	3.08	3.00	3.04
4	NASDAQ	WRLD	Mon, May 4, 1992	3.08	3.08	3.00	3.08
3	NASDAQ	WRLD	Fri, May 1, 1992	2.92	2.92	2.92	2.92
2	NASDAQ	WRLD	Thu, Apr 30, 1992	3.00	3.08	3.00	3.00
1	NASDAQ	WRLD	Wed, Apr 29, 1992	2.92	2.92	2.92	2.92
#	Exchange	Symbol	Date	Open	High	Low	Close

World Acceptance Corp NASDAQ:WRLD 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